富邦金 (2881)-元大-龍潭券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
90.8
漲跌
--
漲幅
0.00%
成交量
12,354張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/10/30	6.5	91.29	66	90.90	90.80	-59.5	20,654	-0.29%
2024/10/29	4.1	90.96	49.2	91.25	91.60	-45.1	20,802	-0.22%
2024/10/28	0.1	92.00	3	92.03	91.90	-2.9	20,934	-0.01%
2024/10/25	1	91.80	16.6	91.95	92.20	-15.6	20,996	-0.07%
2024/10/24	6	91.60	2.8	91.73	91.30	3.2	21,308	0.02%
2024/10/23	7.1	92.27	0	92.30	92.10	7.1	21,408	0.03%
2024/10/22	0	0.00	45	92.64	93.30	-45	21,571	-0.21%
2024/10/21	46.9	91.29	7	91.24	90.90	39.9	21,814	0.18%
2024/10/18	4	92.75	36.7	93.18	93.20	-32.7	22,227	-0.15%
2024/10/17	11.1	90.53	16.2	91.03	91.60	-5.1	22,362	-0.02%
2024/10/16	22.6	90.82	3.4	91.00	90.30	19.3	22,691	0.08%
2024/10/15	4.6	91.12	46.9	91.47	91.90	-42.4	22,761	-0.19%
2024/10/14	2	90.45	2.4	90.48	90.50	-0.4	22,995	0.00%
2024/10/11	27	90.50	6	91.08	90.70	21	23,459	0.09%
2024/10/09	3.1	91.03	8	91.01	90.60	-4.9	24,140	-0.02%
2024/10/08	5.1	90.04	4.1	90.95	91.40	1	24,555	0.00%
2024/10/07	5	90.68	4.8	91.30	91.10	0.2	24,614	0.00%
2024/10/04	16.5	89.62	6	89.85	90.10	10.5	24,759	0.04%
2024/10/01	2.7	90.24	7.3	90.28	90.70	-4.6	24,857	-0.02%
2024/09/30	1.1	90.62	3.1	90.70	90.40	-2	24,899	-0.01%
2024/09/27	25.2	92.17	7.3	91.94	91.30	17.9	25,011	0.07%
2024/09/26	14.8	93.41	2	93.00	93.00	12.8	25,013	0.05%
2024/09/25	9.3	92.69	13.4	93.10	93.30	-4.1	25,065	-0.02%
2024/09/24	3.1	91.86	7.6	91.91	92.60	-4.6	25,081	-0.02%
2024/09/23	10.4	90.42	23.1	90.96	91.90	-12.6	24,959	-0.05%
2024/09/20	6.2	89.65	12.9	90.43	90.80	-6.8	24,779	-0.03%
2024/09/19	7.1	89.49	13.2	88.72	89.30	-6.1	24,364	-0.03%
2024/09/18	25	87.20	8	87.61	87.10	17	24,275	0.07%
2024/09/16	5	86.66	2	86.75	86.80	3	24,356	0.01%
2024/09/13	5.1	86.25	20.1	86.59	86.70	-15	24,457	-0.06%
2024/09/12	19.1	85.98	1.1	86.47	85.80	18	24,581	0.07%
2024/09/11	14.8	85.66	4	85.63	85.50	10.8	24,518	0.04%
2024/09/10	20	86.69	10.5	86.72	86.40	9.4	24,405	0.04%
2024/09/09	131.4	85.97	3	85.93	86.00	128.4	24,202	0.53%	大買/鉅額交易
2024/09/06	4.1	91.96	64.1	92.53	92.50	-60	23,818	-0.25%
2024/09/05	5.2	91.85	13.4	92.45	92.30	-8.2	23,891	-0.03%
2024/09/04	10.7	90.52	10	90.77	90.50	0.7	23,916	0.00%
2024/09/03	66.6	93.19	0	0.00	93.70	66.6	23,666	0.28%
2024/09/02	2	93.30	57.4	94.11	94.00	-55.4	23,793	-0.23%
2024/08/30	1	92.40	10.8	92.14	91.90	-9.8	23,527	-0.04%
2024/08/29	4.3	91.23	0.1	91.20	91.30	4.2	23,260	0.02%
2024/08/28	6.2	91.80	5.1	91.88	92.00	1.1	23,201	0.00%
2024/08/27	3.4	91.82	4.6	91.68	92.20	-1.2	23,547	0.00%
2024/08/26	2.1	91.23	74.5	91.47	91.90	-72.3	23,570	-0.31%
2024/08/23	24.6	87.80	8.1	88.91	89.00	16.6	23,443	0.07%
2024/08/22	41.5	87.96	4	88.05	88.10	37.5	23,449	0.16%
2024/08/21	13.2	89.03	6.3	89.24	89.20	6.9	23,410	0.03%
2024/08/20	23.3	88.69	4	88.85	88.80	19.3	23,578	0.08%
2024/08/19	75.9	91.15	7.3	90.32	90.00	68.5	23,460	0.29%
2024/08/16	0	90.70	216.9	90.95	92.40	-216.8	23,206	-0.93%	大賣/鉅額交易
2024/08/15	19.1	89.37	139	89.63	89.00	-119.9	22,631	-0.53%	大賣/鉅額交易
2024/08/14	16.2	89.32	420.1	89.42	89.30	-403.9	22,604	-1.79%	大賣/鉅額交易
2024/08/13	5.1	87.50	4.1	87.51	87.50	1	22,552	0.00%
2024/08/12	12	86.88	2.5	87.10	86.80	9.5	23,115	0.04%
2024/08/09	204.1	86.43	15.2	85.89	86.00	188.8	23,645	0.80%	大買/鉅額交易
2024/08/08	5.2	82.87	6.2	83.11	83.10	-1	23,424	0.00%
2024/08/07	10.7	81.99	21.5	82.27	82.60	-10.7	23,402	-0.05%
2024/08/06	18	80.20	55.6	80.66	80.70	-37.6	23,694	-0.16%
2024/08/05	44.5	80.40	13.9	80.98	79.00	30.6	23,480	0.13%
2024/08/02	17.5	86.07	20	86.90	86.90	-2.5	22,894	-0.01%
2024/08/01	264	88.08	386	89.47	88.20	-122	22,777	-0.54%	大買/大賣/鉅額交易
2024/07/31	2.1	88.36	20.6	87.52	88.20	-18.5	22,727	-0.08%
2024/07/30	11	86.06	4	86.25	86.50	7	22,520	0.03%
2024/07/29	7.4	86.83	19.2	87.06	87.20	-11.8	22,530	-0.05%
2024/07/26	13.4	83.71	17	84.54	84.90	-3.6	22,333	-0.02%
2024/07/23	10.7	84.68	20.3	84.77	85.50	-9.6	22,420	-0.04%
2024/07/22	29.2	83.52	36.2	83.22	82.60	-7	22,386	-0.03%
2024/07/19	43	86.07	20	86.12	86.10	23	21,848	0.11%
2024/07/18	58.7	89.39	7.4	89.76	89.90	51.3	21,122	0.24%
2024/07/17	21.2	91.63	5.2	91.42	91.00	16	20,524	0.08%
2024/07/16	14.7	91.34	2.1	91.69	91.70	12.6	20,248	0.06%
2024/07/15	21.2	90.56	7.6	90.44	90.90	13.6	20,299	0.07%
2024/07/12	17.5	92.22	24.7	91.98	91.90	-7.2	20,058	-0.04%
2024/07/11	11	92.27	45.3	91.78	92.40	-34.3	19,740	-0.17%
2024/07/10	778.2	88.83	50.2	89.44	89.10	728	19,336	3.76%	大買/鉅額交易
2024/07/09	11	86.10	7.6	85.90	86.00	3.5	18,931	0.02%
2024/07/08	0	0.00	15.4	85.27	86.00	-15.4	18,906	-0.08%
2024/07/05	2.2	84.52	19.7	84.76	84.90	-17.5	18,872	-0.09%
2024/07/04	10.1	83.61	6.4	83.65	83.70	3.7	18,683	0.02%
2024/07/03	4	82.35	22.7	82.67	83.30	-18.7	18,577	-0.10%
2024/07/02	7	80.69	21.1	80.97	81.00	-14.1	18,231	-0.08%
2024/07/01	18	79.97	16.4	80.32	80.40	1.6	18,105	0.01%
2024/06/28	3	79.23	33.1	79.04	79.30	-30.1	17,915	-0.17%
2024/06/27	6	77.02	6.2	78.16	78.40	-0.2	17,595	0.00%
2024/06/26	6	77.80	8.2	78.32	77.80	-2.2	17,536	-0.01%
2024/06/25	0.2	78.10	1.1	78.20	78.50	-0.9	17,452	-0.01%
2024/06/24	3.2	77.89	3.1	78.13	78.10	0.1	17,366	0.00%
2024/06/21	5.1	78.10	0.1	78.00	78.30	5.1	17,199	0.03%
2024/06/20	10	77.21	19.5	77.78	78.00	-9.5	17,088	-0.06%
2024/06/19	1.1	77.02	20.5	77.52	77.80	-19.4	17,157	-0.11%
2024/06/18	3	76.30	9.8	76.69	77.00	-6.8	17,177	-0.04%
2024/06/17	18.9	76.00	1	75.90	76.00	17.9	17,240	0.10%
2024/06/14	3.3	76.18	10	76.65	76.90	-6.7	17,282	-0.04%
2024/06/13	18.1	76.21	2.4	76.58	76.20	15.7	17,306	0.09%
2024/06/12	4.7	76.21	2	76.20	76.00	2.7	17,691	0.02%
2024/06/11	1.4	77.40	62.3	77.32	77.30	-60.9	17,840	-0.34%
2024/06/07	0	0.00	54.5	75.47	76.00	-54.5	17,717	-0.31%
2024/06/06	1	74.80	31.6	75.03	75.20	-30.5	17,624	-0.17%
2024/06/05	0.1	73.70	1	74.00	74.00	-0.9	17,547	-0.01%
2024/06/04	12	73.03	83.1	73.45	73.60	-71.1	17,719	-0.40%
2024/06/03	0.1	73.30	1.3	73.42	73.80	-1.2	17,811	-0.01%
2024/05/31	0	0.00	55.4	72.91	73.40	-55.4	17,793	-0.31%
2024/05/30	107.1	72.28	37	72.27	71.90	70.1	17,416	0.40%	大買/
2024/05/29	27.5	72.59	0	0.00	72.40	27.5	17,207	0.16%
2024/05/28	5	73.70	5.1	74.19	73.80	-0.1	17,000	0.00%
2024/05/27	4.1	73.57	12	73.50	73.50	-7.9	17,189	-0.05%
2024/05/24	12	73.33	11	73.27	73.30	1	17,134	0.01%
2024/05/23	14.4	72.59	20.1	72.50	72.50	-5.7	16,972	-0.03%
2024/05/22	0.1	73.20	0.7	73.00	73.50	-0.6	16,921	0.00%
2024/05/21	3.9	72.86	1.2	72.80	72.90	2.6	16,866	0.02%
2024/05/20	15.3	73.48	16.3	73.73	73.80	-0.9	16,774	-0.01%
2024/05/17	5.1	74.57	26	74.64	74.60	-20.9	16,753	-0.12%
2024/05/16	13	74.49	30.6	75.29	73.90	-17.6	16,559	-0.11%
2024/05/15	4	73.75	101.9	73.53	73.80	-97.9	16,076	-0.61%	大賣/
2024/05/14	9.2	71.08	242	71.20	71.20	-232.9	15,585	-1.49%	大賣/鉅額交易
2024/05/13	7.2	71.51	70.1	71.43	71.50	-62.9	15,535	-0.40%
2024/05/10	55	71.41	69.7	71.25	71.80	-14.7	15,359	-0.10%
2024/05/09	7	70.10	33.4	70.28	69.90	-26.4	14,925	-0.18%
2024/05/08	0	0.00	45.2	69.70	69.90	-45.2	14,769	-0.31%
2024/05/07	0.1	69.77	36.3	69.96	69.90	-36.2	14,815	-0.24%
2024/05/06	6	69.90	24.7	69.96	70.00	-18.7	14,722	-0.13%
2024/05/03	6	69.07	8.6	69.41	69.00	-2.6	14,643	-0.02%
2024/05/02	3.1	69.33	4.1	69.28	69.00	-1	14,623	-0.01%
2024/04/30	8.1	69.50	13.9	69.59	69.10	-5.9	14,584	-0.04%
2024/04/29	3.1	68.46	25.2	69.09	69.40	-22.1	14,502	-0.15%
2024/04/26	26.2	67.79	16	67.90	67.60	10.2	14,280	0.07%
2024/04/25	0.3	66.42	0.5	66.80	66.40	-0.2	14,183	0.00%
2024/04/24	0.1	66.92	7	67.13	66.80	-6.9	14,297	-0.05%
2024/04/23	2.1	66.25	28	66.26	66.30	-25.9	14,674	-0.18%
2024/04/22	2.1	66.35	52.6	66.06	66.20	-50.6	14,818	-0.34%
2024/04/19	24.9	64.85	21.1	65.02	65.00	3.9	14,682	0.03%
2024/04/18	0.4	65.87	0	0.00	66.30	0.4	14,312	0.00%
2024/04/17	6.4	65.96	2	66.15	66.00	4.4	14,158	0.03%
2024/04/16	59.2	66.33	0.6	66.74	65.70	58.7	14,009	0.42%
2024/04/15	4.4	67.23	3	67.77	67.40	1.4	13,715	0.01%
2024/04/12	15.4	67.82	2	67.80	67.80	13.4	13,827	0.10%
2024/04/11	82.5	68.59	0.6	68.60	68.40	81.9	13,737	0.60%
2024/04/10	100.2	69.70	0.1	69.60	69.20	100	13,540	0.74%
2024/04/09	1.1	69.59	7.2	69.67	70.00	-6.1	13,590	-0.04%
2024/04/08	4	68.28	0	0.00	68.70	4	13,482	0.03%
2024/04/03	9.8	68.72	0.3	69.02	68.60	9.5	13,479	0.07%
2024/04/02	16	69.41	5.3	69.31	69.50	10.7	13,362	0.08%
2024/04/01	16.6	69.45	1	69.90	69.50	15.6	13,371	0.12%
2024/03/29	0.1	69.66	4	69.73	69.70	-3.9	13,366	-0.03%
2024/03/28	4.2	69.23	0	0.00	69.30	4.2	13,306	0.03%
2024/03/27	0.8	69.59	0	0.00	69.80	0.8	13,244	0.01%
2024/03/26	8.2	69.20	1.8	69.34	69.60	6.4	13,283	0.05%
2024/03/25	26.2	69.01	5	69.10	69.00	21.2	13,373	0.16%
2024/03/22	111.2	69.76	1.2	70.58	69.60	110	13,255	0.83%	大買/鉅額交易
2024/03/21	10	70.37	23.5	70.54	70.70	-13.5	13,122	-0.10%
2024/03/20	0.1	69.55	2.2	69.98	69.60	-2.1	13,290	-0.02%
2024/03/19	0.8	69.70	10.7	69.89	69.80	-10	13,945	-0.07%
2024/03/18	16.2	69.68	0	0.00	69.50	16.2	13,834	0.12%
2024/03/15	12.7	69.58	2.8	69.50	69.60	9.8	13,747	0.07%
2024/03/14	1.1	70.01	20.2	70.58	70.70	-19.2	13,274	-0.14%
2024/03/13	11.2	69.36	5	69.80	69.90	6.2	13,016	0.05%
2024/03/12	7	69.40	1.1	69.67	69.70	5.9	13,025	0.05%
2024/03/11	18	69.18	13.5	69.62	69.20	4.5	12,911	0.03%
2024/03/08	2	68.75	21.5	68.86	69.20	-19.5	12,838	-0.15%
2024/03/07	0.1	67.34	30.1	67.89	68.10	-30.1	12,575	-0.24%
2024/03/06	8.2	67.30	0	0.00	67.30	8.2	12,463	0.07%
2024/03/05	0.1	67.26	7	67.26	67.30	-6.9	12,754	-0.05%
2024/03/04	30.1	67.37	25.8	67.58	67.40	4.2	12,816	0.03%
2024/03/01	2.7	67.35	10.1	67.54	67.40	-7.5	12,878	-0.06%
2024/02/29	0	66.90	18.8	67.94	68.00	-18.8	12,846	-0.15%
2024/02/27	2	66.75	4.4	66.94	66.90	-2.4	12,588	-0.02%
2024/02/26	1	66.80	14.4	66.67	66.90	-13.4	12,529	-0.11%
2024/02/23	5.1	66.60	1	66.80	66.60	4.1	12,538	0.03%
2024/02/22	3	66.37	12	66.46	66.50	-9	12,925	-0.07%
2024/02/21	17.1	66.10	26.1	66.40	66.30	-9	13,007	-0.07%
2024/02/20	2	66.25	18.1	66.35	66.50	-16.1	13,092	-0.12%
2024/02/19	24.5	65.93	2.1	65.99	66.10	22.4	13,089	0.17%
2024/02/16	2	65.60	9.1	65.54	65.90	-7.1	13,316	-0.05%
2024/02/15	6	65.27	31.9	65.51	65.30	-25.9	13,218	-0.20%
2024/02/05	3.1	64.67	5	64.90	64.70	-1.9	12,987	-0.01%
2024/02/02	1.5	64.69	7.3	64.67	64.90	-5.8	12,851	-0.04%
2024/02/01	6	64.68	1.2	64.58	64.80	4.8	12,788	0.04%
2024/01/31	3	64.40	0	0.00	64.50	3	12,743	0.02%
2024/01/30	4.3	64.44	0	0.00	64.30	4.3	12,664	0.03%
2024/01/29	1	64.80	27	64.62	64.80	-26	12,620	-0.21%
2024/01/26	5	64.70	9.8	64.84	64.80	-4.8	12,633	-0.04%
2024/01/25	1.1	64.57	12	64.42	64.60	-10.9	12,627	-0.09%
2024/01/24	5.9	64.18	18	64.23	64.40	-12.1	12,680	-0.10%
2024/01/23	2	63.70	2.6	63.77	63.90	-0.6	12,652	0.00%
2024/01/22	4	63.38	0	0.00	63.20	4	12,692	0.03%
2024/01/19	10	62.40	6	63.10	63.00	4	12,624	0.03%
2024/01/18	7	62.17	0.1	62.20	62.30	6.9	12,575	0.06%
2024/01/17	21.2	62.66	0.1	63.00	62.30	21.1	12,378	0.17%
2024/01/16	33.5	63.30	0	0.00	63.20	33.5	12,011	0.28%
2024/01/15	2	64.10	0	0.00	64.10	2	11,979	0.02%
2024/01/12	3.1	63.77	1.2	64.08	64.10	1.9	12,266	0.02%
2024/01/11	13	63.78	4.2	64.07	63.90	8.8	12,340	0.07%
2024/01/10	1	63.80	0.4	64.00	64.00	0.6	12,641	0.01%
2024/01/09	7.2	64.13	13	64.02	64.00	-5.8	12,669	-0.05%
2024/01/08	7	64.17	6.5	64.52	64.10	0.5	12,707	0.00%
2024/01/05	8	63.21	0.4	63.40	63.20	7.6	12,586	0.06%
2024/01/04	2.8	63.44	0	0.00	63.50	2.8	12,612	0.02%
2024/01/03	10.4	63.59	3.2	63.64	63.70	7.2	12,742	0.06%
2024/01/02	0.3	64.31	1	64.40	64.60	-0.7	12,604	-0.01%
2023/12/29	0.4	64.54	10	64.70	64.80	-9.6	12,693	-0.08%
2023/12/28	1.1	64.67	3.2	64.75	64.90	-2.1	12,834	-0.02%
2023/12/27	15.6	64.50	14.2	64.58	64.60	1.4	12,812	0.01%
2023/12/22	0.3	63.50	0	0.00	63.50	0.3	12,920	0.00%
2023/12/21	0.3	63.45	1	63.40	63.40	-0.7	13,057	-0.01%
2023/12/20	2.1	63.75	4.2	63.71	63.60	-2.1	13,042	-0.02%
2023/12/19	5.1	63.96	13	64.05	63.90	-7.9	13,026	-0.06%
2023/12/18	8.2	64.28	6.5	64.31	64.50	1.7	13,092	0.01%
2023/12/15	2	65.00	1.1	64.99	65.10	0.9	13,080	0.01%
2023/12/14	1	63.90	210.5	64.78	65.20	-209.4	12,662	-1.65%	大賣/鉅額交易
2023/12/13	2.2	62.75	2	62.80	62.90	0.2	11,823	0.00%
2023/12/12	2	62.90	0	0.00	63.10	2	11,987	0.02%
2023/12/11	9.4	62.87	3	62.90	62.90	6.4	11,981	0.05%
2023/12/08	14.1	63.01	0	0.00	63.20	14.1	11,956	0.12%
2023/12/07	9.1	62.99	5	63.16	63.20	4.1	11,888	0.03%
2023/12/06	2.6	63.74	2	64.10	63.80	0.6	11,678	0.00%
2023/12/05	2.1	63.71	18	64.01	64.10	-15.9	11,639	-0.14%
2023/12/04	0	0.00	12	64.46	64.40	-12	11,562	-0.10%
2023/12/01	6.3	63.74	0	63.94	63.80	6.3	11,614	0.05%
2023/11/30	1	64.40	2.5	64.13	64.40	-1.5	11,635	-0.01%
2023/11/29	2.1	63.75	1.1	64.10	63.70	1	11,359	0.01%
2023/11/28	0.2	63.85	1.2	63.90	63.90	-1	11,377	-0.01%
2023/11/27	13.8	63.81	5	64.60	63.50	8.8	11,505	0.08%
2023/11/24	7.8	63.80	1.1	63.80	63.90	6.6	11,496	0.06%
2023/11/22	6.1	64.38	10	64.46	64.60	-3.9	11,573	-0.03%
2023/11/21	10	64.40	60.2	64.66	64.90	-50.2	11,556	-0.43%
2023/11/20	15	63.17	13	63.46	63.50	2	11,121	0.02%
2023/11/17	1.3	62.98	24.1	63.22	63.20	-22.7	11,019	-0.21%
2023/11/16	12	62.87	9.1	62.90	62.90	3	10,907	0.03%
2023/11/15	7	62.17	30.2	62.36	62.70	-23.2	10,849	-0.21%
2023/11/14	2.6	61.60	27.4	61.71	61.70	-24.9	10,586	-0.23%
2023/11/13	0	0.00	0.2	61.50	61.70	-0.2	10,655	0.00%
2023/11/10	1.2	61.15	3	61.53	61.50	-1.8	10,782	-0.02%
2023/11/09	0.3	61.50	0	0.00	61.70	0.3	11,043	0.00%
2023/11/08	2	61.50	12.6	61.58	61.70	-10.6	11,345	-0.09%
2023/11/07	0.2	61.36	0	0.00	61.50	0.2	11,421	0.00%
2023/11/06	0	0.00	5.8	61.53	61.50	-5.8	11,533	-0.05%
2023/11/03	10	60.95	26.5	61.15	61.30	-16.5	11,525	-0.14%
2023/11/02	0.1	60.80	33.1	60.75	60.90	-33	11,606	-0.28%
2023/11/01	1	59.90	3	60.17	60.00	-2	11,598	-0.02%
2023/10/31	1.1	59.90	0	0.00	60.10	1.1	11,596	0.01%
2023/10/30	10.1	59.78	0	60.20	59.80	10	11,953	0.08%
2023/10/27	0.7	60.00	7	60.30	60.30	-6.4	12,134	-0.05%
2023/10/26	1	59.71	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0	0.00	5	60.22	60.00	-5	12,502	-0.04%
2023/10/24	7.1	59.90	7	59.70	59.90	0.1	12,831	0.00%
2023/10/23	6	59.96	1	59.70	59.90	5	12,972	0.04%
2023/10/20	11	59.74	32.2	59.44	60.70	-21.3	12,837	-0.17%
2023/10/19	1	61.00	6.4	61.20	61.00	-5.4	12,622	-0.04%
2023/10/18	2.1	61.01	2.3	61.28	61.40	-0.2	12,692	0.00%
2023/10/17	2	61.18	0.2	61.10	61.30	1.8	12,598	0.01%
2023/10/16	2.3	60.91	48.7	60.90	61.00	-46.4	13,008	-0.36%
2023/10/13	6.5	60.93	21	61.00	60.90	-14.5	13,435	-0.11%
2023/10/12	28.8	61.45	1	61.50	61.70	27.8	13,830	0.20%
2023/10/11	6.3	60.99	24.1	61.31	61.60	-17.8	13,883	-0.13%
2023/10/06	0.1	60.70	3.2	60.48	60.70	-3.1	13,848	-0.02%
2023/10/05	2.1	60.17	3.4	60.06	60.50	-1.3	14,091	-0.01%
2023/10/04	23.3	59.90	15	59.90	59.70	8.3	14,204	0.06%
2023/10/03	13.5	60.43	15	60.46	60.50	-1.5	14,058	-0.01%
2023/10/02	5	60.76	1	60.80	60.80	4	14,187	0.03%
2023/09/28	0.3	61.16	10.1	61.18	60.70	-9.8	14,444	-0.07%
2023/09/27	4.4	60.31	6	60.67	60.60	-1.6	14,373	-0.01%
2023/09/26	31.8	60.72	5	61.00	60.60	26.8	14,355	0.19%
2023/09/25	19.8	61.17	1.2	61.22	61.30	18.6	14,201	0.13%
2023/09/22	10.1	61.08	0	0.00	61.00	10.1	14,276	0.07%
2023/09/21	40.1	61.40	8	61.73	61.40	32.1	14,252	0.23%
2023/09/20	13.3	62.10	17.5	62.12	62.10	-4.3	14,145	-0.03%
2023/09/19	0.3	62.80	1	62.70	62.60	-0.7	14,108	-0.01%
2023/09/18	0	0.00	0.1	62.60	62.80	-0.1	14,238	0.00%
2023/09/15	2.2	62.85	3	62.83	62.50	-0.8	14,283	-0.01%
2023/09/14	2	62.75	9.1	62.78	62.90	-7.1	14,131	-0.05%
2023/09/13	0	0.00	30.5	62.35	62.40	-30.5	14,265	-0.21%
2023/09/12	6	61.93	2	62.15	62.10	4	14,457	0.03%
2023/09/11	5.1	61.76	5	61.70	61.90	0.1	14,442	0.00%
2023/09/08	7.1	61.80	0	0.00	61.80	7.1	14,636	0.05%
2023/09/07	6	61.22	0	0.00	61.20	6	14,888	0.04%
2023/09/06	9.8	61.62	0	0.00	61.40	9.8	14,932	0.07%
2023/09/05	13.3	61.89	0	0.00	61.80	13.3	14,867	0.09%
2023/09/04	5.9	62.20	5	62.30	62.20	0.9	15,154	0.01%
2023/09/01	0.1	64.73	1	64.60	64.80	-0.9	15,252	-0.01%
2023/08/31	7.2	63.96	0	0.00	63.60	7.2	15,202	0.05%
2023/08/30	3	64.33	6.6	64.38	64.50	-3.6	15,332	-0.02%
2023/08/29	0.1	64.16	0.3	64.30	64.40	-0.2	15,360	0.00%
2023/08/28	1.2	63.31	2	63.70	64.10	-0.8	15,470	-0.01%
2023/08/25	11.3	63.21	3	63.40	62.80	8.3	15,792	0.05%
2023/08/24	0.1	63.24	1	63.10	63.30	-0.9	15,792	-0.01%
2023/08/23	2.1	62.81	0	0.00	62.80	2.1	15,914	0.01%
2023/08/22	9	62.71	0	0.00	62.80	9	15,989	0.06%
2023/08/21	3	62.60	3	62.73	63.10	0	16,090	0.00%
2023/08/18	7.1	62.48	1	62.30	62.40	6.1	16,100	0.04%
2023/08/17	6.3	62.27	2	62.10	62.50	4.3	16,188	0.03%
2023/08/16	14.2	62.60	2.5	62.72	62.50	11.7	16,093	0.07%
2023/08/15	13.1	63.32	3	64.23	63.50	10.1	16,282	0.06%
2023/08/14	17.5	64.08	3	64.47	63.90	14.5	16,421	0.09%
2023/08/11	12.1	65.62	12.5	65.51	65.40	-0.4	16,400	0.00%
2023/08/10	1	65.60	6.3	65.28	65.40	-5.3	16,416	-0.03%
2023/08/09	11.1	65.01	3	65.17	65.30	8.1	16,407	0.05%
2023/08/08	8.6	65.21	2	65.20	65.20	6.6	16,380	0.04%
2023/08/07	4	65.55	6	65.33	65.50	-2	16,382	-0.01%
2023/08/04	4.3	64.76	7	64.66	64.80	-2.7	16,316	-0.02%
2023/08/02	34.7	65.28	17	65.32	65.10	17.7	16,297	0.11%
2023/08/01	12.9	65.40	35.4	65.92	66.50	-22.4	15,960	-0.14%
2023/07/31	30.6	65.49	48	66.12	65.50	-17.4	15,665	-0.11%
2023/07/28	8.7	65.22	16	65.26	65.40	-7.3	15,362	-0.05%
2023/07/27	3.3	65.28	41	65.14	65.50	-37.6	15,296	-0.25%
2023/07/26	1.2	63.92	20.1	63.57	64.50	-18.9	15,046	-0.13%
2023/07/25	19.1	63.00	1.2	63.02	62.90	17.9	15,020	0.12%
2023/07/24	5.9	62.72	3.1	62.64	62.60	2.9	15,005	0.02%
2023/07/21	24.3	62.92	3	63.00	63.00	21.3	15,021	0.14%
2023/07/20	41.8	63.43	19.1	63.78	63.50	22.7	14,889	0.15%
2023/07/19	29.7	64.86	21	65.19	64.80	8.7	14,630	0.06%
2023/07/18	38.8	65.37	22.5	65.64	65.60	16.4	14,191	0.12%
2023/07/17	15	64.68	49.2	63.95	65.00	-34.2	13,720	-0.25%
2023/07/14	6	62.17	56.2	62.37	62.50	-50.2	13,211	-0.38%
2023/07/13	27.5	61.98	5.3	61.81	61.70	22.1	13,027	0.17%
2023/07/12	11.3	61.58	18.4	61.68	62.00	-7.2	12,912	-0.06%
2023/07/11	62.1	61.41	18.4	61.44	61.40	43.7	12,824	0.34%
2023/07/10	8.1	60.50	0	0.00	60.20	8.1	12,675	0.06%
2023/07/07	5.6	59.87	0.5	60.20	60.00	5.1	12,651	0.04%
2023/07/06	24	60.50	5	60.30	60.30	19	12,548	0.15%
2023/07/05	0.2	61.16	0.1	61.29	61.00	0.1	12,260	0.00%
2023/07/04	3.2	61.08	2.4	60.97	60.90	0.8	12,220	0.01%
2023/07/03	0.2	61.30	7	61.30	61.30	-6.9	12,203	-0.06%
2023/06/30	8.1	61.10	3	61.03	60.80	5.1	12,278	0.04%
2023/06/29	0	61.40	7.1	61.63	61.30	-7.1	12,180	-0.06%
2023/06/28	0.6	61.20	2	61.20	61.40	-1.5	12,081	-0.01%
2023/06/27	9.1	60.73	6	60.78	60.60	3.1	12,038	0.03%
2023/06/26	3.1	60.94	0	0.00	60.80	3.1	11,997	0.03%
2023/06/21	1	61.10	0	0.00	61.40	1	11,924	0.01%
2023/06/20	4	61.03	0	61.20	61.10	4	11,955	0.03%
2023/06/19	12.1	60.91	1.1	61.10	61.30	11.1	12,081	0.09%
2023/06/16	5	61.40	1.2	61.42	61.10	3.8	12,007	0.03%
2023/06/15	2	61.51	5	61.40	61.60	-3	11,954	-0.02%
2023/06/14	5.1	61.79	11.3	61.61	61.80	-6.2	12,219	-0.05%
2023/06/13	10.2	61.03	24	61.27	61.10	-13.8	12,343	-0.11%
2023/06/12	7	61.40	1.2	61.24	61.20	5.9	12,213	0.05%
2023/06/09	0	61.30	2	61.20	61.20	-2	12,360	-0.02%
2023/06/08	27.4	60.94	0	0.00	60.80	27.4	12,494	0.22%
2023/06/07	7	61.86	0.2	62.00	61.80	6.8	12,352	0.06%
2023/06/06	5.3	61.67	3	61.57	61.90	2.3	12,304	0.02%
2023/06/05	10.2	61.34	26.3	61.87	61.70	-16.1	12,299	-0.13%
2023/06/02	5.1	60.55	8.1	60.69	60.60	-3	12,012	-0.02%
2023/06/01	13	60.29	3.3	60.34	60.40	9.7	12,041	0.08%
2023/05/31	0	60.90	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0.2	61.20	0	0.00	60.80	0.2	11,582	0.00%
2023/05/29	10	61.17	2	61.25	61.10	8	11,633	0.07%
2023/05/26	3.5	60.68	1	60.80	60.50	2.5	11,608	0.02%
2023/05/25	14.6	60.56	4	60.55	60.40	10.6	11,589	0.09%
2023/05/24	7.8	60.80	9.1	61.03	61.40	-1.2	11,565	-0.01%
2023/05/23	10.6	61.70	0.2	61.70	61.40	10.4	11,496	0.09%
2023/05/22	2	61.65	22	61.73	61.70	-20	11,417	-0.18%
2023/05/19	5.3	61.49	33.3	61.54	61.60	-27.9	11,470	-0.24%
2023/05/18	9.2	60.96	11.3	60.80	61.10	-2.1	11,160	-0.02%
2023/05/17	16.3	59.90	14.2	59.94	60.20	2.2	10,900	0.02%
2023/05/16	131	59.60	5	59.60	59.80	126	10,761	1.17%	大買/鉅額交易
2023/05/15	1	59.00	4	59.38	59.40	-3	10,721	-0.03%
2023/05/12	18.2	58.90	3.3	59.27	59.00	14.9	10,668	0.14%
2023/05/11	11	59.40	7.1	59.64	59.50	4	10,614	0.04%
2023/05/10	3.1	59.04	1	59.10	59.20	2.1	10,585	0.02%
2023/05/09	2.3	59.22	39	59.48	59.50	-36.7	10,632	-0.35%
2023/05/08	3.2	59.33	26.1	59.40	59.40	-23	10,733	-0.21%
2023/05/05	12	59.00	3	59.10	59.10	9	10,707	0.08%
2023/05/04	2.1	58.42	4.8	58.98	59.10	-2.7	10,960	-0.02%
2023/05/03	1.2	58.37	10	58.55	58.60	-8.8	11,141	-0.08%
2023/05/02	5.1	58.74	9	58.73	58.80	-3.9	11,425	-0.03%
2023/04/28	1.3	58.42	57.6	58.82	59.00	-56.3	11,833	-0.48%
2023/04/27	1	57.30	6	57.95	57.70	-5	11,860	-0.04%
2023/04/26	13.4	57.34	1	57.30	57.80	12.4	11,935	0.10%
2023/04/25	0	57.80	2	57.70	57.50	-2	11,854	-0.02%
2023/04/24	0.2	58.00	2	58.00	58.10	-1.8	11,882	-0.02%
2023/04/21	0.1	57.90	8.1	58.10	57.90	-8	12,012	-0.07%
2023/04/20	1	57.90	1	57.60	57.90	0	12,097	0.00%
2023/04/19	20.4	58.30	13	58.19	58.20	7.4	12,308	0.06%
2023/04/18	3	58.60	3	58.50	58.60	0	12,313	0.00%
2023/04/17	12.1	58.31	1.9	58.36	58.50	10.2	12,462	0.08%
2023/04/14	0	0.00	31.7	58.42	58.60	-31.7	12,465	-0.25%
2023/04/13	0.1	57.50	11	57.58	57.40	-10.9	12,353	-0.09%
2023/04/12	1.1	57.11	3	57.23	57.30	-1.9	12,300	-0.02%
2023/04/11	2.3	56.90	0	57.00	57.10	2.2	12,297	0.02%
2023/04/10	10	57.10	0.5	57.10	57.10	9.5	12,282	0.08%
2023/04/07	3.5	56.89	0	0.00	56.90	3.5	12,277	0.03%
2023/04/06	1.9	56.68	0	0.00	56.80	1.9	12,256	0.02%
2023/03/31	2.4	56.61	1	56.60	56.50	1.4	12,223	0.01%
2023/03/30	3.7	56.72	5.1	56.66	56.80	-1.5	12,212	-0.01%
2023/03/29	0	0.00	1	56.80	56.90	-1	12,306	-0.01%
2023/03/28	17	56.52	0	0.00	56.50	17	12,543	0.14%
2023/03/27	0	56.20	0	0.00	56.30	0	12,707	0.00%
2023/03/24	16	56.20	3	56.27	56.30	13	13,079	0.10%
2023/03/23	6	56.27	4.6	56.47	56.50	1.5	13,077	0.01%
2023/03/22	6.2	56.21	2.6	56.07	56.20	3.6	13,097	0.03%
2023/03/21	13.8	55.42	8.1	55.49	55.30	5.7	13,028	0.04%
2023/03/20	32	55.06	1.3	55.05	55.00	30.7	13,252	0.23%
2023/03/17	7.8	55.73	3.1	55.77	55.50	4.7	13,148	0.04%
2023/03/16	20	55.34	1	55.20	55.10	19	13,023	0.15%
2023/03/15	17.1	56.76	1.3	57.00	56.50	15.8	12,799	0.12%
2023/03/14	24.7	56.79	16.5	56.80	56.70	8.2	12,817	0.06%
2023/03/13	28.2	57.65	22	57.62	57.70	6.2	12,695	0.05%
2023/03/10	45	58.52	0	0.00	58.30	45	12,600	0.36%
2023/03/09	15	59.56	1	59.40	59.40	14	12,587	0.11%
2023/03/08	3	59.63	4.2	59.61	60.00	-1.2	13,017	-0.01%
2023/03/07	15	59.86	1.3	59.90	59.80	13.8	13,258	0.10%
2023/03/06	11	59.75	8	60.03	60.00	3	13,412	0.02%
2023/03/03	0.4	59.57	4.1	59.60	59.50	-3.7	13,565	-0.03%
2023/03/02	8.4	58.86	1	59.60	59.40	7.4	13,702	0.05%
2023/03/01	31.6	59.06	5	59.10	59.00	26.6	13,838	0.19%
2023/02/24	18	59.62	3	59.90	60.00	15	13,752	0.11%
2023/02/23	11.6	59.85	3	59.90	59.80	8.6	13,705	0.06%
2023/02/22	2.1	59.53	1	59.60	59.90	1.1	13,657	0.01%
2023/02/21	3.1	60.14	2.5	60.40	60.20	0.6	13,571	0.00%
2023/02/20	1.1	60.32	6.4	60.83	60.70	-5.4	13,746	-0.04%
2023/02/17	6.2	60.15	29	60.10	60.30	-22.9	13,818	-0.17%
2023/02/16	48.1	59.76	0	0.00	59.40	48.1	13,941	0.35%
2023/02/15	19.1	59.89	23	59.68	59.50	-3.9	14,446	-0.03%
2023/02/14	7.9	60.06	9	60.02	60.10	-1.1	14,414	-0.01%
2023/02/13	1.1	58.63	8.2	59.60	59.50	-7.2	14,449	-0.05%
2023/02/10	30.2	58.79	0	0.00	58.90	30.2	14,442	0.21%
2023/02/09	1.4	59.26	10	59.19	59.10	-8.5	14,470	-0.06%
2023/02/08	9.5	59.18	3.2	59.21	59.20	6.4	14,506	0.04%
2023/02/07	3.3	59.51	0	0.00	59.40	3.3	14,443	0.02%
2023/02/06	16.2	59.17	0.2	59.30	59.40	16.1	14,380	0.11%
2023/02/03	6.2	59.96	0.2	60.17	59.80	6	14,258	0.04%
2023/02/02	25	60.43	16.3	60.17	60.50	8.7	14,283	0.06%
2023/02/01	5.5	59.72	34.4	59.93	60.00	-28.9	14,100	-0.20%
2023/01/31	6.4	60.43	0.2	60.40	60.20	6.2	14,018	0.04%
2023/01/30	3.3	60.52	25.7	61.01	61.00	-22.4	13,815	-0.16%
2023/01/17	4	59.88	9.3	59.80	59.80	-5.3	13,454	-0.04%
2023/01/16	1.6	59.20	7.1	59.31	59.40	-5.5	13,298	-0.04%
2023/01/13	1.4	59.09	3	58.83	58.70	-1.6	13,228	-0.01%
2023/01/12	5	58.60	8	58.61	58.90	-3	13,367	-0.02%
2023/01/11	12.1	58.23	2	58.20	58.10	10.1	13,519	0.07%
2023/01/10	0	0.00	2.6	58.94	59.20	-2.6	13,552	-0.02%
2023/01/09	3.1	59.43	41.5	59.44	59.60	-38.4	13,546	-0.28%
2023/01/06	0	58.16	1.1	58.20	58.50	-1	13,433	-0.01%
2023/01/05	2	57.90	7.1	57.93	58.50	-5.1	13,640	-0.04%
2023/01/04	0	56.70	17	57.14	57.20	-17	13,576	-0.12%
2023/01/03	12.1	55.58	11	56.34	56.40	1.1	13,773	0.01%
2022/12/30	1	56.40	1	56.50	56.30	0	13,759	0.00%
2022/12/29	9.2	55.97	3.1	56.04	56.00	6.1	13,846	0.04%
2022/12/28	12.1	56.63	11.3	57.17	56.70	0.8	13,972	0.01%
2022/12/27	0.1	57.20	22.1	57.20	57.10	-22	14,063	-0.16%
2022/12/26	0.1	56.90	7	56.81	56.80	-6.9	14,274	-0.05%
2022/12/23	4	56.05	306	56.03	56.70	-302	14,784	-2.04%	大賣/鉅額交易
2022/12/22	9.5	56.40	2.5	56.68	56.80	7	15,006	0.05%
2022/12/21	4.1	55.96	9	56.41	56.20	-4.9	15,258	-0.03%
2022/12/20	24.1	55.68	5.3	55.75	56.20	18.8	15,379	0.12%
2022/12/19	2	56.35	4	56.48	56.60	-2	15,446	-0.01%
2022/12/16	12.2	56.43	4.3	56.29	56.10	7.9	15,360	0.05%
2022/12/15	16	56.88	0	0.00	57.30	16	15,307	0.10%
2022/12/14	5.2	57.79	4.2	57.65	57.50	1.1	15,496	0.01%
2022/12/13	2.2	57.51	19.3	58.27	57.60	-17.1	15,523	-0.11%
2022/12/12	11.2	55.51	7	57.09	57.50	4.2	15,523	0.03%
2022/12/09	0	0.00	3	57.63	57.50	-3	15,492	-0.02%
2022/12/08	37.2	57.34	4	57.08	57.00	33.1	15,543	0.21%
2022/12/07	4.2	58.33	2.1	58.30	58.20	2.1	15,569	0.01%
2022/12/06	6.3	58.34	10.2	58.60	58.40	-3.9	15,598	-0.02%
2022/12/05	15.4	59.52	3	59.67	59.20	12.4	15,665	0.08%
2022/12/02	3.3	60.12	2	60.15	60.10	1.3	15,697	0.01%
2022/12/01	10.1	60.91	17.6	60.66	60.40	-7.5	15,818	-0.05%
2022/11/30	13.6	60.30	22.1	60.20	60.80	-8.5	15,651	-0.05%
2022/11/29	2.1	58.92	19.1	59.03	59.60	-17	15,187	-0.11%
2022/11/28	4.1	57.29	8	57.86	57.90	-3.9	14,933	-0.03%
2022/11/25	2.2	57.76	7.5	57.87	57.90	-5.2	14,874	-0.04%
2022/11/24	1.4	57.34	17.6	57.47	57.70	-16.2	14,815	-0.11%
2022/11/23	1.3	57.14	48.4	56.62	57.10	-47.1	14,784	-0.32%
2022/11/22	0.6	55.73	4	55.70	55.90	-3.4	14,719	-0.02%
2022/11/21	2	55.20	3	55.57	55.50	-1	14,781	-0.01%
2022/11/18	4.1	55.28	0.2	55.80	55.30	3.8	14,865	0.03%
2022/11/17	32.5	54.96	18.1	54.88	55.50	14.4	14,939	0.10%
2022/11/16	13.4	55.47	37	55.74	55.50	-23.6	15,000	-0.16%
2022/11/15	3.3	55.71	12.2	56.24	56.40	-8.9	14,972	-0.06%
2022/11/14	10	56.07	26	56.00	56.30	-15.9	14,896	-0.11%
2022/11/11	11.2	54.31	49.7	54.78	55.50	-38.4	14,748	-0.26%
2022/11/10	22.7	53.03	7	52.87	52.80	15.7	14,303	0.11%
2022/11/09	21.5	53.61	70	53.70	53.70	-48.5	14,324	-0.34%
2022/11/08	5.4	53.01	2.1	53.01	53.20	3.4	14,272	0.02%
2022/11/07	2.3	52.33	13.3	52.49	52.80	-11	14,314	-0.08%
2022/11/04	13.5	51.32	3	51.40	51.50	10.5	14,616	0.07%
2022/11/03	5.1	51.69	0.2	51.70	51.70	4.9	14,659	0.03%
2022/11/02	10.6	51.80	4.2	51.98	51.90	6.5	14,696	0.04%
2022/11/01	0.8	51.51	11	51.64	52.00	-10.2	14,820	-0.07%
2022/10/31	2.4	51.29	4.6	51.57	51.00	-2.2	15,003	-0.01%
2022/10/28	32.2	51.11	37.5	51.47	51.50	-5.3	15,117	-0.03%
2022/10/27	62	51.29	69	50.85	51.10	-7	15,265	-0.05%
2022/10/26	10	50.56	18	50.62	50.40	-8	15,365	-0.05%
2022/10/25	19.5	49.60	8	49.46	49.95	11.5	15,349	0.08%
2022/10/24	3.4	50.05	1	50.10	49.80	2.4	15,418	0.02%
2022/10/21	1.4	49.89	0	0.00	49.65	1.4	15,610	0.01%
2022/10/20	8.1	49.25	1	49.70	49.95	7.1	16,274	0.04%
2022/10/19	0.3	50.50	0	0.00	50.40	0.3	16,593	0.00%
2022/10/18	1.4	50.22	8.2	49.82	50.50	-6.8	16,666	-0.04%
2022/10/17	6.5	48.23	1	48.35	48.70	5.5	16,711	0.03%
2022/10/14	28.3	48.62	10	48.57	48.45	18.3	16,847	0.11%
2022/10/13	28.6	48.32	24	48.23	48.15	4.6	17,060	0.03%
2022/10/12	6.3	49.30	11	49.24	49.60	-4.7	17,138	-0.03%
2022/10/11	16.2	49.67	3	49.72	49.50	13.2	17,391	0.08%
2022/10/07	3.7	50.72	0.5	50.50	50.70	3.2	17,483	0.02%
2022/10/06	7.5	50.44	6.6	50.49	50.70	0.9	17,702	0.01%
2022/10/05	7.5	50.53	10.3	50.52	50.60	-2.8	17,977	-0.02%
2022/10/04	7.6	49.35	7.1	49.35	49.45	0.5	18,198	0.00%
2022/10/03	15.8	49.19	4	49.06	48.90	11.8	18,097	0.07%
2022/09/30	15.6	49.53	0	0.00	49.90	15.6	18,121	0.09%
2022/09/29	39.9	50.26	4	50.00	50.30	35.9	17,935	0.20%
2022/09/28	21	50.61	3	51.03	50.10	18	17,904	0.10%
2022/09/27	23.8	52.21	6.1	51.99	51.90	17.7	17,867	0.10%
2022/09/26	21.8	52.67	33.1	52.73	52.90	-11.3	17,813	-0.06%
2022/09/23	13.4	54.22	6	54.10	53.80	7.4	17,932	0.04%
2022/09/22	19.4	53.18	11	52.97	54.40	8.4	18,087	0.05%
2022/09/21	19.3	56.85	1	56.90	56.50	18.3	17,955	0.10%
2022/09/20	0.2	57.04	0	0.00	56.90	0.2	17,821	0.00%
2022/09/19	3.2	56.68	0	0.00	56.80	3.2	17,853	0.02%
2022/09/16	6.5	56.43	0	0.00	56.50	6.5	17,869	0.04%
2022/09/15	5.1	56.76	3	57.00	56.80	2.1	17,757	0.01%
2022/09/14	9.7	56.75	1	56.50	56.70	8.7	17,795	0.05%
2022/09/13	12.3	57.67	0.3	57.94	57.70	12.1	17,951	0.07%
2022/09/12	7.1	57.14	8.8	57.22	57.30	-1.7	18,122	-0.01%
2022/09/08	15.2	56.44	1.1	56.50	56.50	14.1	18,203	0.08%
2022/09/07	7.9	56.20	21	56.14	56.10	-13.1	18,272	-0.07%
2022/09/06	6	56.98	5	56.93	56.90	1	18,236	0.01%
2022/09/05	3.2	56.58	2	56.80	56.60	1.2	18,410	0.01%
2022/09/02	8	56.80	7	56.63	56.60	1	18,653	0.01%
2022/09/01	6.6	56.83	7	56.93	57.10	-0.4	18,831	0.00%
2022/08/31	5.2	57.37	1	57.60	57.40	4.2	18,843	0.02%
2022/08/30	8.5	57.48	0	0.00	57.30	8.5	18,747	0.05%
2022/08/29	10.4	57.60	0	57.90	57.60	10.4	18,924	0.05%
2022/08/26	3.1	58.51	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	27.2	58.50	1	58.90	58.30	26.2	18,981	0.14%
2022/08/24	9.5	58.19	6	58.13	58.30	3.5	19,096	0.02%
2022/08/23	10.9	58.31	2.2	58.23	58.20	8.7	20,315	0.04%
2022/08/22	4.7	58.85	1	58.90	58.80	3.7	20,608	0.02%
2022/08/19	4.1	59.71	3	59.80	60.00	1.1	20,843	0.01%
2022/08/18	8	59.96	3	60.07	60.00	5	21,181	0.02%
2022/08/17	6	60.28	9	60.33	60.50	-3	21,624	-0.01%
2022/08/16	14	60.09	19	60.11	60.00	-5	21,915	-0.02%
2022/08/15	5	60.04	11.2	60.28	60.10	-6.2	22,460	-0.03%
2022/08/12	25	59.90	3	59.83	60.00	22	22,599	0.10%
2022/08/11	20.2	59.68	15	59.73	59.90	5.2	22,914	0.02%
2022/08/10	3	57.97	0	0.00	58.20	3	23,040	0.01%
2022/08/09	1	58.30	12	58.28	57.90	-11	23,536	-0.05%
2022/08/08	1	57.00	3	57.87	58.10	-2	24,189	-0.01%
2022/08/05	16	56.94	10	56.52	57.00	6	24,727	0.02%
2022/08/04	5.7	56.05	18	56.14	56.00	-12.3	25,216	-0.05%
2022/08/03	9.2	55.91	44	55.90	56.60	-34.8	25,415	-0.14%
2022/08/02	12.1	55.74	9	56.27	56.60	3.1	25,976	0.01%
2022/08/01	1.1	56.61	2	56.60	56.60	-0.9	26,481	0.00%
2022/07/29	13.2	56.26	2.2	56.59	56.10	11.1	27,374	0.04%
2022/07/28	11.2	56.34	27	56.16	56.30	-15.8	27,378	-0.06%
2022/07/27	39.6	55.02	21.1	55.19	55.30	18.5	27,223	0.07%
2022/07/26	8.5	59.11	12.3	59.29	59.20	-3.8	26,627	-0.01%
2022/07/25	14	58.91	23.1	58.98	59.20	-9.1	26,269	-0.03%
2022/07/22	19.1	58.40	8	58.29	58.40	11.1	26,169	0.04%
2022/07/21	14.1	57.71	11	58.13	58.40	3.1	26,216	0.01%
2022/07/20	9	58.62	7	59.13	58.10	2	26,099	0.01%
2022/07/19	24.3	58.68	2	58.60	58.60	22.3	26,050	0.09%
2022/07/18	5	58.74	68	58.96	59.60	-63	25,942	-0.24%
2022/07/15	62.2	57.50	8	57.60	57.30	54.2	25,728	0.21%
2022/07/14	17	58.44	3	58.90	58.30	14	25,586	0.05%
2022/07/13	70.5	57.92	14	58.23	58.70	56.5	25,488	0.22%
2022/07/12	31.2	56.48	7.1	55.95	55.80	24.1	25,377	0.09%
2022/07/11	4.6	58.41	5	58.30	58.20	-0.5	25,036	0.00%
2022/07/08	16	59.34	9.2	59.53	58.90	6.8	25,076	0.03%
2022/07/07	6	58.10	64	58.08	59.20	-58	24,927	-0.23%
2022/07/06	31	59.06	3	58.33	58.20	28	24,827	0.11%
2022/07/05	2.3	60.22	23	59.57	60.30	-20.7	24,783	-0.08%
2022/07/04	10.6	57.74	10.3	58.00	57.90	0.3	24,607	0.00%
2022/07/01	27.1	58.84	8	58.70	58.30	19.1	24,789	0.08%
2022/06/30	15.2	60.10	0	0.00	59.80	15.2	24,569	0.06%
2022/06/29	12.5	60.85	5	60.80	60.80	7.5	24,593	0.03%
2022/06/28	0	0.00	5	61.66	61.60	-5	24,565	-0.02%
2022/06/27	4	62.18	9	62.58	61.90	-5	24,701	-0.02%
2022/06/24	0.1	61.80	11.1	61.99	61.90	-11.1	24,659	-0.04%
2022/06/23	28.5	61.04	10.5	61.06	61.10	18	24,684	0.07%
2022/06/22	4.1	62.07	2	62.00	61.70	2.1	24,595	0.01%
2022/06/21	8	61.70	42	62.53	63.20	-34	24,682	-0.14%
2022/06/20	19.4	60.22	10	60.20	60.20	9.4	24,679	0.04%
2022/06/17	19.4	60.89	36	60.95	60.80	-16.6	24,543	-0.07%
2022/06/16	4	62.38	16	62.13	61.90	-12	24,428	-0.05%
2022/06/15	13	61.89	0	0.00	61.80	13	24,586	0.05%
2022/06/14	8.1	62.01	17	61.68	62.00	-8.9	24,679	-0.04%
2022/06/13	30.1	61.70	4	61.90	61.80	26.1	24,582	0.11%
2022/06/10	10.2	62.74	9	63.16	62.90	1.2	24,422	0.00%
2022/06/09	11.2	63.38	1	63.40	63.40	10.2	24,384	0.04%
2022/06/08	12	63.79	16	63.83	63.80	-4	24,372	-0.02%
2022/06/07	22.2	63.70	1	64.20	63.40	21.2	24,563	0.09%
2022/06/06	13.9	63.67	39.5	63.43	64.00	-25.6	24,544	-0.10%
2022/06/02	4.4	63.56	11	63.79	63.70	-6.6	25,130	-0.03%
2022/06/01	15.3	63.52	7.3	63.66	63.60	8	25,783	0.03%
2022/05/31	21.2	63.38	37.5	63.59	64.10	-16.3	25,952	-0.06%
2022/05/30	8.2	63.01	102.1	62.87	63.20	-93.9	24,693	-0.38%	大賣/
2022/05/27	4	61.10	27.1	61.06	61.30	-23	24,505	-0.09%
2022/05/26	28.9	59.92	21	60.00	59.70	7.9	24,455	0.03%
2022/05/25	48.5	59.76	10	59.30	59.50	38.5	24,745	0.16%
2022/05/24	32.4	60.43	7	60.54	60.10	25.4	24,729	0.10%
2022/05/23	161.6	60.97	45	61.24	60.50	116.6	24,463	0.48%	大買/鉅額交易
2022/05/20	9.2	62.04	6	61.92	61.80	3.2	24,138	0.01%
2022/05/19	183.1	61.67	12.1	61.69	61.60	171	23,987	0.71%	大買/鉅額交易
2022/05/18	327.1	63.70	41	63.23	63.70	286.1	23,626	1.21%	大買/鉅額交易
2022/05/17	43	61.80	24.2	62.00	61.60	18.8	23,407	0.08%
2022/05/16	38.8	62.42	18.7	62.31	62.40	20.2	23,070	0.09%
2022/05/13	21.4	63.25	76.5	63.21	63.50	-55.1	22,557	-0.24%
2022/05/12	85.8	64.21	20.9	63.97	63.30	64.9	22,023	0.29%
2022/05/11	68.7	66.12	12.6	66.17	66.20	56.1	21,432	0.26%
2022/05/10	57.7	66.73	11.1	66.95	67.10	46.6	21,167	0.22%
2022/05/09	108.2	68.99	58	68.53	67.80	50.2	20,607	0.24%	大買/
2022/05/06	99	70.96	114	70.94	71.30	-15	20,087	-0.07%	大賣/
2022/05/05	8	74.51	3.1	74.91	74.50	4.9	19,489	0.03%
2022/05/04	5	74.10	2.1	74.44	74.60	2.9	19,498	0.01%
2022/05/03	7	73.80	11	73.94	73.70	-4	19,964	-0.02%
2022/04/29	2	73.90	10.2	74.00	74.40	-8.2	20,183	-0.04%
2022/04/28	22.2	72.90	12.9	73.10	73.40	9.4	20,493	0.05%
2022/04/27	24.5	73.57	1	73.60	73.20	23.5	20,536	0.11%
2022/04/26	0.9	74.79	5	74.88	75.10	-4.1	20,477	-0.02%
2022/04/25	9.3	74.12	2	74.30	74.80	7.3	20,531	0.04%
2022/04/22	4.1	74.74	7	74.84	75.90	-2.9	20,641	-0.01%
2022/04/21	11.2	74.10	2.1	74.22	74.60	9.1	20,967	0.04%
2022/04/20	0.2	74.13	0	0.00	74.90	0.2	21,629	0.00%
2022/04/19	8	74.04	1	74.10	73.50	7	22,024	0.03%
2022/04/18	7.2	74.02	11.1	74.34	73.90	-3.9	23,113	-0.02%
2022/04/15	1.3	75.18	5	75.22	75.10	-3.8	23,008	-0.02%
2022/04/14	2.4	75.82	4	75.75	75.60	-1.6	23,233	-0.01%
2022/04/13	1	76.01	12	76.38	76.40	-11	23,341	-0.05%
2022/04/12	18.5	75.72	0.1	75.90	75.80	18.4	23,389	0.08%
2022/04/11	5.1	76.24	11.3	76.05	76.50	-6.2	23,312	-0.03%
2022/04/08	15.6	76.15	7	75.86	76.30	8.6	23,313	0.04%
2022/04/07	29.6	76.83	6	76.10	76.00	23.6	23,325	0.10%
2022/04/06	30.6	77.01	9.6	77.15	77.50	21.1	23,191	0.09%
2022/04/01	4	76.45	19.5	76.89	77.10	-15.5	23,165	-0.07%
2022/03/31	3	76.33	9.1	76.61	76.50	-6.1	22,973	-0.03%
2022/03/30	9	75.74	11	76.03	76.10	-2	22,906	-0.01%
2022/03/29	8	75.23	5	75.32	75.20	3	22,733	0.01%
2022/03/28	14.4	74.74	15	74.93	75.10	-0.7	22,732	0.00%
2022/03/25	7	75.13	2	75.00	75.00	5	22,702	0.02%
2022/03/24	11.1	75.14	5	75.44	75.50	6.1	22,799	0.03%
2022/03/23	7.1	75.57	42.6	75.69	75.90	-35.6	24,044	-0.15%
2022/03/22	3.5	73.72	8	74.08	74.30	-4.5	23,782	-0.02%
2022/03/21	16.1	74.29	0	0.00	74.30	16.1	23,744	0.07%
2022/03/18	7.1	74.71	3.2	74.78	74.30	3.9	23,722	0.02%
2022/03/17	0	74.43	22.1	74.54	74.80	-22	23,610	-0.09%
2022/03/16	7.1	72.84	3.2	73.02	73.10	3.9	23,482	0.02%
2022/03/15	8.5	72.43	4.1	72.63	72.70	4.3	23,502	0.02%
2022/03/14	13.4	73.16	3	73.60	72.70	10.4	23,667	0.04%
2022/03/11	18.5	73.01	5	73.12	72.70	13.5	23,716	0.06%
2022/03/10	4.5	73.56	22	73.62	73.80	-17.5	23,731	-0.07%
2022/03/09	14.2	71.94	8	72.00	71.70	6.2	23,650	0.03%
2022/03/08	42.9	70.34	24.1	70.48	70.60	18.8	23,509	0.08%
2022/03/07	63.9	72.02	5.3	72.18	71.70	58.6	22,942	0.26%
2022/03/04	22.4	74.58	1	74.40	74.40	21.4	22,811	0.09%
2022/03/03	11.1	75.69	0.1	75.80	75.60	11	22,695	0.05%
2022/03/02	3.2	75.38	0.1	75.70	75.60	3.1	23,078	0.01%
2022/03/01	21.7	75.91	56.9	74.95	76.20	-35.2	22,997	-0.15%
2022/02/25	68.5	74.88	9	75.01	75.10	59.5	22,848	0.26%
2022/02/24	33.4	75.77	32.1	75.22	75.90	1.4	22,426	0.01%
2022/02/23	4.1	76.55	1.3	76.64	76.50	2.8	22,153	0.01%
2022/02/22	21.6	76.48	4	76.40	76.50	17.6	22,435	0.08%
2022/02/21	30.3	77.43	5.1	77.42	77.60	25.2	22,575	0.11%
2022/02/18	8	77.84	5.2	77.83	77.80	2.9	23,102	0.01%
2022/02/17	6	78.37	19	78.20	78.20	-13	23,247	-0.06%
2022/02/16	7	77.20	13.2	77.44	77.80	-6.2	23,189	-0.03%
2022/02/15	15.3	77.06	5	77.14	76.60	10.3	23,115	0.04%
2022/02/14	4.5	76.21	3	76.20	76.10	1.5	23,054	0.01%
2022/02/11	21.2	76.99	4	77.30	77.30	17.2	23,073	0.07%
2022/02/10	15	76.97	10	76.96	77.40	5	23,110	0.02%
2022/02/09	32.1	76.66	1	77.00	77.10	31.1	23,163	0.13%
2022/02/08	31.1	76.99	9	76.80	76.80	22.1	23,129	0.10%
2022/02/07	19	76.04	2.2	76.94	77.10	16.9	23,051	0.07%
2022/01/26	3.7	75.61	4	75.45	75.60	-0.3	22,821	0.00%
2022/01/25	28.5	75.40	12	75.43	75.50	16.5	23,018	0.07%
2022/01/24	12.5	75.89	48	75.84	76.50	-35.5	22,773	-0.16%
2022/01/21	43.5	76.93	17.9	76.82	76.70	25.6	23,084	0.11%
2022/01/20	20.2	78.16	15.1	78.41	78.30	5.1	22,715	0.02%
2022/01/19	10.6	78.93	1.3	78.91	78.80	9.3	22,644	0.04%
2022/01/18	8	79.49	7	79.51	79.40	1	22,617	0.00%
2022/01/17	28.6	79.03	30	79.12	78.90	-1.5	22,492	-0.01%
2022/01/14	41.8	80.27	28.1	80.21	80.40	13.8	22,259	0.06%
2022/01/13	38.3	80.50	80.6	81.12	81.60	-42.4	21,985	-0.19%
2022/01/12	16.8	79.63	51.7	79.90	80.00	-34.9	21,365	-0.16%
2022/01/11	14.6	78.04	92.2	78.60	79.90	-77.6	20,931	-0.37%
2022/01/10	30.3	76.40	24.4	76.01	76.40	5.9	19,839	0.03%
2022/01/07	6.1	76.08	1	75.70	75.70	5.1	19,874	0.03%
2022/01/06	2	75.55	22	75.70	75.90	-20	19,670	-0.10%
2022/01/05	2.4	75.28	4	75.50	75.70	-1.6	19,602	-0.01%
2022/01/04	5	75.30	8	75.36	75.30	-3	19,658	-0.02%
2022/01/03	11.1	75.66	6	75.55	75.30	5.1	19,625	0.03%
2021/12/30	18.3	76.38	3	76.30	76.30	15.3	19,745	0.08%
2021/12/29	6	76.38	17.4	76.37	76.60	-11.4	19,899	-0.06%
2021/12/28	7	75.76	15.3	75.75	75.90	-8.3	19,971	-0.04%
2021/12/27	1.1	75.22	1	75.40	75.20	0.1	20,035	0.00%
2021/12/24	29	75.39	6.2	75.29	75.20	22.8	20,450	0.11%
2021/12/23	5	74.60	5	74.80	74.80	0	20,499	0.00%
2021/12/22	17.2	74.57	6	74.65	74.40	11.2	20,660	0.05%
2021/12/21	16.1	74.89	9	74.77	74.80	7.1	20,663	0.03%
2021/12/20	15.1	74.20	1	74.10	74.10	14.1	20,665	0.07%
2021/12/17	9.2	74.70	2	75.00	74.30	7.2	20,632	0.03%
2021/12/16	4	74.63	1.1	74.81	74.90	2.9	19,329	0.02%
2021/12/15	9.1	74.60	1.1	74.72	74.60	8	19,813	0.04%
2021/12/14	17.3	74.89	2.3	74.91	74.90	15.1	20,293	0.07%
2021/12/13	7.1	76.02	3	75.97	75.70	4.1	20,323	0.02%
2021/12/10	4.1	76.05	16.5	76.12	75.90	-12.4	20,383	-0.06%
2021/12/09	5.1	75.76	20	75.99	76.00	-15	20,596	-0.07%
2021/12/08	1.2	75.30	6.4	75.40	76.00	-5.2	21,110	-0.02%
2021/12/07	8.2	74.74	9	74.72	75.30	-0.8	20,922	0.00%
2021/12/06	9.2	73.60	5	74.10	74.10	4.2	20,895	0.02%
2021/12/03	6	74.00	1	74.10	73.90	5	21,114	0.02%
2021/12/02	1.9	73.80	14.2	73.68	73.70	-12.2	21,136	-0.06%
2021/12/01	6.6	73.41	17	73.66	74.10	-10.4	21,743	-0.05%
2021/11/30	27.4	73.43	0	0.00	73.10	27.4	22,098	0.12%
2021/11/29	18.4	73.46	37	73.49	73.50	-18.6	21,815	-0.09%
2021/11/26	38.3	74.52	19	74.55	74.20	19.3	21,766	0.09%
2021/11/25	49	74.28	1.1	74.32	74.30	47.9	21,798	0.22%
2021/11/24	13	74.92	8.3	74.89	74.40	4.7	22,013	0.02%
2021/11/23	15	74.32	15	74.95	74.30	0	22,200	0.00%
2021/11/22	24.1	74.38	3	74.70	74.40	21.1	22,115	0.10%
2021/11/19	48.2	75.25	11.1	75.23	74.80	37.1	22,104	0.17%
2021/11/18	24	76.30	23.6	76.23	76.40	0.4	22,093	0.00%
2021/11/17	30.1	74.79	21.9	75.26	76.10	8.2	22,097	0.04%
2021/11/16	8.1	73.74	5.1	73.78	74.00	3	21,727	0.01%
2021/11/15	17.3	73.98	23	74.31	74.00	-5.7	21,793	-0.03%
2021/11/12	29	73.56	0	0.00	73.30	29	21,758	0.13%
2021/11/11	11.1	73.03	5	72.98	73.00	6.1	21,928	0.03%
2021/11/10	6.1	73.05	1.7	73.10	73.00	4.4	22,005	0.02%
2021/11/09	17.1	73.23	2.2	73.14	73.10	14.9	21,976	0.07%
2021/11/08	9.6	73.45	8	73.36	73.60	1.6	22,005	0.01%
2021/11/05	8.4	72.38	7.1	72.29	72.50	1.3	22,472	0.01%
2021/11/04	13.1	72.75	2	72.50	72.50	11.1	22,426	0.05%
2021/11/03	4.3	72.73	4	72.78	72.70	0.3	22,518	0.00%
2021/11/02	59.5	72.62	9	72.55	72.60	50.5	22,465	0.22%
2021/11/01	23.4	73.17	15.1	73.25	73.10	8.3	22,134	0.04%
2021/10/29	19.7	73.50	37.1	73.50	73.60	-17.4	21,917	-0.08%
2021/10/28	13.4	74.58	1	74.50	74.50	12.4	21,354	0.06%
2021/10/27	20.8	74.67	0	0.00	75.00	20.8	21,533	0.10%
2021/10/26	1	74.71	14	75.43	75.50	-13	21,825	-0.06%
2021/10/25	17.1	74.70	1	74.80	74.80	16	21,970	0.07%
2021/10/22	12	74.14	1	74.80	74.10	11	22,412	0.05%
2021/10/21	1	74.70	21	74.90	74.80	-20	22,994	-0.09%
2021/10/20	16.5	74.23	3	74.43	74.30	13.5	23,928	0.06%
2021/10/19	25	74.94	14	75.01	74.80	11	24,513	0.04%
2021/10/18	0.2	75.60	4	75.40	75.10	-3.8	25,018	-0.02%
2021/10/15	5	74.88	15	75.34	75.10	-10	25,417	-0.04%
2021/10/14	2	74.36	13	74.92	74.40	-11	25,773	-0.04%
2021/10/13	21.8	74.47	2	74.70	74.50	19.8	26,599	0.07%
2021/10/12	20	74.14	2	74.70	74.80	18	27,409	0.07%
2021/10/08	2.1	75.22	2.2	75.22	75.30	-0.1	27,716	0.00%
2021/10/07	16.1	75.59	23	76.22	75.50	-6.9	28,192	-0.02%
2021/10/06	21.2	74.11	58	74.37	74.70	-36.8	28,474	-0.13%
2021/10/05	49.2	73.60	21	73.70	73.80	28.2	29,237	0.10%
2021/10/04	33.4	74.73	33	74.70	74.40	0.4	29,236	0.00%
2021/10/01	73.4	75.33	87	75.16	75.40	-13.6	29,267	-0.05%
2021/09/30	2	76.70	16	76.72	76.70	-14	28,911	-0.05%
2021/09/29	9.5	76.68	53	76.75	76.70	-43.5	28,935	-0.15%
2021/09/28	21	77.08	5	77.26	77.50	16	28,835	0.06%
2021/09/27	8	77.70	9	77.84	77.70	-1	28,897	0.00%
2021/09/24	5.7	77.62	6	77.93	77.50	-0.3	28,910	0.00%
2021/09/23	14	77.56	5	77.92	77.40	9	29,021	0.03%
2021/09/22	53	76.71	13.1	76.82	77.10	39.9	29,044	0.14%
2021/09/17	24.1	79.70	34.2	79.29	78.80	-10.1	28,590	-0.04%
2021/09/16	15.5	81.23	16	80.90	80.70	-0.5	28,189	0.00%
2021/09/15	2.1	80.88	12	80.71	81.40	-9.9	28,051	-0.04%
2021/09/14	18.1	81.77	4	82.15	80.80	14.1	27,943	0.05%
2021/09/13	17	81.17	47	80.32	81.40	-30	27,843	-0.11%
2021/09/10	14.2	77.50	4	77.90	77.60	10.2	27,755	0.04%
2021/09/09	15	76.55	16	77.11	77.40	-1	28,035	0.00%
2021/09/08	13	77.26	21	77.43	77.40	-8	27,917	-0.03%
2021/09/07	13.4	77.68	28	77.88	78.10	-14.6	27,716	-0.05%
2021/09/06	101.7	77.68	13	78.22	77.20	88.7	27,656	0.32%	大買/
2021/09/03	8.3	84.35	122	83.82	84.80	-113.7	27,059	-0.42%	大賣/鉅額交易
2021/09/02	20.6	83.01	38.1	83.07	82.70	-17.5	26,702	-0.07%
2021/09/01	4	84.50	30.1	85.20	84.20	-26.1	26,371	-0.10%
2021/08/31	13.5	84.01	20	84.47	85.00	-6.5	26,181	-0.02%
2021/08/30	13	83.86	22.4	84.14	84.80	-9.4	25,889	-0.04%
2021/08/27	4.3	82.39	21	82.89	83.50	-16.8	25,694	-0.07%
2021/08/26	15	80.16	11	80.75	81.30	4	25,664	0.02%
2021/08/25	13.1	80.30	4.7	80.65	80.80	8.4	25,798	0.03%
2021/08/24	36.6	80.04	18	79.91	80.40	18.6	25,725	0.07%
2021/08/23	50.5	78.80	13.1	78.32	79.00	37.5	25,584	0.15%
2021/08/20	7	76.14	4	76.50	76.50	3	25,472	0.01%
2021/08/19	9	77.02	4	77.50	77.00	5	26,040	0.02%
2021/08/18	5.2	77.44	7	77.87	78.00	-1.8	25,902	-0.01%
2021/08/17	2	77.55	30	77.41	78.20	-28	26,016	-0.11%
2021/08/16	19	76.52	66.1	77.15	76.50	-47.1	25,957	-0.18%
2021/08/13	5.1	78.07	2.2	78.49	78.10	2.9	26,571	0.01%
2021/08/12	18	78.56	4	78.63	78.80	14	26,794	0.05%
2021/08/11	19.1	78.26	72.2	78.63	79.20	-53.1	27,129	-0.20%
2021/08/10	10.1	76.24	1	76.20	76.00	9.1	27,455	0.03%
2021/08/09	7.2	75.27	12.3	75.82	76.10	-5.1	28,302	-0.02%
2021/08/06	1	75.70	14	75.76	76.00	-13	28,733	-0.05%
2021/08/05	7	76.09	0	0.00	76.30	7	29,698	0.02%
2021/08/04	28.1	76.29	3	76.17	76.30	25.1	31,868	0.08%
2021/08/03	5.4	76.08	2	76.30	76.40	3.4	33,264	0.01%
2021/08/02	37	75.64	7	75.59	76.50	30	34,382	0.09%
2021/07/30	8.1	74.90	19	74.76	75.00	-11	34,549	-0.03%
2021/07/29	12.1	75.61	8	76.04	75.80	4.1	34,671	0.01%
2021/07/28	29.2	74.79	50	75.35	75.60	-20.8	35,189	-0.06%
2021/07/27	52.6	76.82	157.2	76.61	76.40	-104.5	35,754	-0.29%	大賣/鉅額交易
2021/07/26	135.6	80.56	26.5	79.90	78.50	109.1	36,651	0.30%	大買/鉅額交易
2021/07/23	49.5	84.49	54	83.97	85.00	-4.5	35,783	-0.01%
2021/07/22	19.6	83.10	47.6	83.60	84.10	-28	35,413	-0.08%
2021/07/21	45.2	82.52	25.3	81.66	81.80	19.9	35,067	0.06%
2021/07/20	51.5	81.54	91	81.64	81.50	-39.6	35,157	-0.11%
2021/07/19	57.4	83.42	25.4	84.15	83.00	32	34,832	0.09%
2021/07/16	34.4	81.69	81.2	81.22	82.90	-46.8	34,503	-0.14%
2021/07/15	52	79.49	20.3	79.54	79.50	31.8	33,951	0.09%
2021/07/14	30.2	77.64	29.4	77.68	78.10	0.8	33,901	0.00%
2021/07/13	32	76.65	17.2	76.98	76.20	14.8	33,916	0.04%
2021/07/12	70	77.47	62.7	77.03	76.10	7.3	33,786	0.02%
2021/07/09	21.2	74.15	2.1	74.16	74.20	19.1	33,694	0.06%
2021/07/08	21.5	74.31	14.2	74.66	74.80	7.3	33,692	0.02%
2021/07/07	4	73.82	8.1	74.00	74.00	-4.1	33,896	-0.01%
2021/07/06	16.1	73.95	10	73.97	73.70	6.1	34,220	0.02%
2021/07/05	8.3	73.52	5.3	73.70	73.90	3	34,315	0.01%
2021/07/02	9.5	73.07	13	73.09	72.90	-3.5	34,431	-0.01%
2021/07/01	24.5	73.59	3	73.80	73.40	21.5	34,570	0.06%
2021/06/30	69.3	73.64	25.1	73.74	73.90	44.2	34,764	0.13%
2021/06/29	56.1	72.61	5	72.38	72.60	51.1	35,045	0.15%
2021/06/28	9	73.03	1	73.00	73.20	8	35,424	0.02%
2021/06/25	5	73.30	33	73.05	72.90	-28	35,800	-0.08%
2021/06/24	35	71.77	0	0.00	71.90	35	35,812	0.10%
2021/06/23	20	71.14	33.1	71.34	71.80	-13	36,140	-0.04%
2021/06/22	6.4	70.74	16	70.58	70.70	-9.6	36,335	-0.03%
2021/06/21	68.9	70.02	17.1	70.02	70.00	51.8	36,352	0.14%
2021/06/18	14.6	71.62	16.5	71.86	71.30	-1.9	36,089	-0.01%
2021/06/17	12.4	72.10	12	72.13	72.30	0.4	35,879	0.00%
2021/06/16	6.6	72.71	3	72.60	72.60	3.6	36,428	0.01%
2021/06/15	20.1	73.08	16	73.10	73.00	4.1	36,476	0.01%
2021/06/11	5	73.94	9.4	73.93	73.80	-4.4	36,693	-0.01%
2021/06/10	17.1	73.17	7	73.70	73.80	10.1	36,729	0.03%
2021/06/09	9.4	73.03	11	72.92	72.90	-1.6	37,125	0.00%
2021/06/08	5.2	73.02	11.3	73.85	73.70	-6.1	37,549	-0.02%
2021/06/07	13.3	71.93	12	72.68	73.20	1.3	38,854	0.00%
2021/06/04	9.1	72.63	45	72.74	72.90	-35.9	39,203	-0.09%
2021/06/03	60	73.89	20	73.58	73.60	40	39,914	0.10%
2021/06/02	4.1	73.91	33	73.65	74.50	-28.9	40,087	-0.07%
2021/06/01	11.1	72.23	34.2	72.47	73.00	-23	39,920	-0.06%
2021/05/31	16	72.07	14.1	72.30	72.30	1.9	40,115	0.00%
2021/05/28	3.1	71.94	42.3	71.89	72.00	-39.2	40,194	-0.10%
2021/05/27	38	70.52	15.3	71.16	71.60	22.7	40,267	0.06%
2021/05/26	9.2	71.46	6	71.42	71.60	3.2	40,456	0.01%
2021/05/25	36	71.91	5	71.90	71.90	31	41,177	0.08%
2021/05/24	14	71.54	51.1	71.56	72.00	-37.1	41,309	-0.09%
2021/05/21	126	72.36	121.2	74.25	72.00	4.9	41,400	0.01%	大買/大賣/
2021/05/20	50	70.28	22	69.90	70.20	28	40,820	0.07%
2021/05/19	58	70.87	44	71.05	70.60	14	40,702	0.03%
2021/05/18	28.5	70.11	87.1	70.18	71.40	-58.6	40,660	-0.14%
2021/05/17	35.8	66.47	40.3	67.19	65.60	-4.5	40,601	-0.01%
2021/05/14	43	69.74	69	69.90	69.60	-26	39,774	-0.07%
2021/05/13	51.4	69.28	55	69.35	68.60	-3.6	39,246	-0.01%
2021/05/12	237.8	69.90	460	68.62	70.00	-222.2	38,421	-0.58%	大買/大賣/鉅額交易
2021/05/11	171.9	76.50	165.8	75.20	74.80	6.1	36,694	0.02%	大買/大賣/
2021/05/10	37	73.78	50.1	75.54	76.60	-13.1	35,260	-0.04%
2021/05/07	17	70.49	6	70.40	70.80	11	34,384	0.03%
2021/05/06	14.4	69.74	23	69.83	69.60	-8.6	34,193	-0.03%
2021/05/05	129.5	68.47	26.5	69.01	69.50	103	33,736	0.31%	大買/鉅額交易
2021/05/04	96	68.10	124	67.89	67.40	-28	33,156	-0.08%	大賣/
2021/05/03	115.4	69.91	93.8	70.03	68.80	21.7	32,463	0.07%	大買/
2021/04/29	254.1	64.35	46.4	64.23	64.20	207.7	31,048	0.67%	大買/鉅額交易
2021/04/28	43.3	65.14	12	65.54	65.10	31.3	30,854	0.10%
2021/04/27	109	64.47	18	64.47	64.90	91	30,724	0.30%	大買/
2021/04/26	20.3	63.56	66.1	63.25	64.10	-45.9	30,536	-0.15%
2021/04/23	12	61.18	14	61.26	61.30	-2	30,234	-0.01%
2021/04/22	22	61.36	45	61.68	61.10	-23	30,326	-0.08%
2021/04/21	23	61.03	15.6	61.37	61.40	7.4	30,017	0.02%
2021/04/20	46	61.77	15	62.23	61.80	31	30,043	0.10%
2021/04/19	14	60.87	21.2	61.22	61.80	-7.2	30,178	-0.02%
2021/04/16	30	59.31	16.1	59.61	60.00	14	30,110	0.05%
2021/04/15	17.4	58.47	34	58.98	60.00	-16.6	30,284	-0.05%
2021/04/14	12	57.14	12	57.22	57.10	0	29,598	0.00%
2021/04/13	10.7	58.20	6.2	58.00	57.80	4.6	29,559	0.02%
2021/04/12	6.2	57.84	29	57.54	58.00	-22.9	29,197	-0.08%
2021/04/09	19.1	56.28	11	56.40	56.40	8.1	28,971	0.03%
2021/04/08	17.3	57.03	15	56.91	56.90	2.3	28,985	0.01%
2021/04/07	13	57.18	25	57.23	57.50	-12	29,180	-0.04%
2021/04/06	23.2	57.64	26	57.64	57.30	-2.8	28,913	-0.01%
2021/04/01	23	57.68	10.7	57.64	57.80	12.3	28,624	0.04%
2021/03/31	19	57.19	12.1	57.18	56.80	7	28,086	0.02%
2021/03/30	6	55.95	23	56.24	56.80	-17	27,757	-0.06%
2021/03/29	12	55.82	7.3	55.84	55.90	4.7	27,361	0.02%
2021/03/26	9	55.66	17	55.77	55.50	-8	27,328	-0.03%
2021/03/25	7.1	55.06	21	55.07	55.30	-14	27,357	-0.05%
2021/03/24	37	54.50	5	54.90	54.40	32	27,212	0.12%
2021/03/23	12	54.56	13.1	54.78	54.50	-1.1	27,030	0.00%
2021/03/22	25.3	53.75	16.3	53.89	53.90	9	26,920	0.03%
2021/03/19	43.5	53.67	16.8	53.88	53.70	26.7	27,234	0.10%
2021/03/18	14	54.75	27	54.47	54.40	-13	26,995	-0.05%
2021/03/17	23	54.73	8.5	54.82	54.50	14.5	27,457	0.05%
2021/03/16	5.1	55.36	44	55.43	55.40	-38.9	27,420	-0.14%
2021/03/15	26	55.67	19.1	55.71	55.50	6.9	27,388	0.03%
2021/03/12	27.2	55.00	48.6	54.92	54.90	-21.4	27,099	-0.08%
2021/03/11	27.1	55.60	37.2	55.96	55.40	-10.1	26,922	-0.04%
2021/03/10	60.3	53.80	8.2	53.64	54.00	52.2	25,773	0.20%
2021/03/09	27.1	53.43	40.4	53.65	53.70	-13.3	25,454	-0.05%
2021/03/08	7	51.90	43	52.10	52.10	-36	24,877	-0.14%
2021/03/05	3.3	50.56	10	50.57	50.80	-6.7	24,534	-0.03%
2021/03/04	21	50.67	32	50.32	50.60	-11	25,238	-0.04%
2021/03/03	20.1	50.89	5.7	51.02	51.00	14.4	25,089	0.06%
2021/03/02	22	50.85	9	50.78	50.10	13	24,982	0.05%
2021/02/26	70.7	50.67	16.1	50.44	49.90	54.6	24,694	0.22%
2021/02/25	32.9	51.42	34	51.54	51.70	-1.1	23,847	0.00%
2021/02/24	59.1	49.95	25	50.01	50.00	34.1	23,128	0.15%
2021/02/23	1	49.80	9.2	49.62	49.75	-8.2	22,937	-0.04%
2021/02/22	11	49.24	20	49.58	48.95	-9	22,702	-0.04%
2021/02/19	3.4	48.88	4.1	49.08	49.10	-0.6	22,644	0.00%
2021/02/18	22.2	49.45	31	49.60	49.20	-8.9	22,724	-0.04%
2021/02/17	11.7	48.80	64.1	48.99	48.90	-52.5	22,516	-0.23%
2021/02/05	26	47.03	9	47.04	46.90	17	21,815	0.08%
2021/02/04	13	47.22	27.3	47.00	47.10	-14.3	22,053	-0.06%
2021/02/03	6.1	46.92	1	47.45	47.60	5.1	22,835	0.02%
2021/02/02	0	0.00	9	47.30	47.25	-9	22,979	-0.04%
2021/02/01	2	45.70	1.2	45.77	45.95	0.8	22,665	0.00%
2021/01/29	16	45.93	7	45.62	45.55	9	22,644	0.04%
2021/01/28	19	46.13	11	46.15	46.20	8	22,410	0.04%
2021/01/27	5.4	46.86	5	46.90	46.80	0.4	22,191	0.00%
2021/01/26	14	46.74	3	47.02	46.50	11	22,119	0.05%
2021/01/25	0	0.00	20	47.28	47.40	-20	21,928	-0.09%
2021/01/22	1	46.45	11	46.32	46.25	-10	21,726	-0.05%
2021/01/21	8.3	46.45	5	46.30	46.20	3.3	21,634	0.02%
2021/01/20	19	46.47	15	46.63	46.20	4	21,583	0.02%
2021/01/19	5	46.98	14.3	47.29	47.25	-9.3	21,378	-0.04%
2021/01/18	21	46.83	17	46.73	46.95	4	21,305	0.02%
2021/01/15	10.4	47.85	15.4	47.98	47.60	-5	21,046	-0.02%
2021/01/14	13	48.33	19.1	48.34	48.45	-6.1	20,910	-0.03%
2021/01/13	12.3	48.01	26.1	48.13	48.30	-13.8	20,703	-0.07%
2021/01/12	32.4	47.97	23	48.01	47.75	9.4	20,349	0.05%
2021/01/11	52.1	47.29	45	47.77	47.40	7.1	19,832	0.04%
2021/01/08	8	47.14	44.1	47.14	47.45	-36.1	19,420	-0.19%
2021/01/07	2	46.18	22	46.10	46.20	-20	18,928	-0.11%
2021/01/06	23	45.98	19	45.93	45.60	4	18,827	0.02%
2021/01/05	7	45.96	9	46.15	46.35	-2	18,643	-0.01%
2021/01/04	27.4	46.11	12	46.41	46.25	15.4	18,599	0.08%
2020/12/31	33	46.58	19	46.66	46.75	14	18,506	0.08%
2020/12/30	31	45.83	37	46.60	46.90	-6	18,315	-0.03%
2020/12/29	22	45.54	14	45.54	45.50	8	17,978	0.04%
2020/12/28	26	45.43	10	45.39	45.55	16	18,096	0.09%
2020/12/25	9.1	45.55	25	45.50	45.50	-16	18,122	-0.09%
2020/12/24	5	45.60	59	45.50	45.55	-54	18,141	-0.30%
2020/12/23	25	44.65	8	44.72	44.80	17	17,948	0.09%
2020/12/22	13.1	45.18	3	45.33	44.90	10.1	17,960	0.06%
2020/12/21	46	45.63	3.1	45.36	45.50	42.9	18,211	0.24%
2020/12/18	8	46.40	4	46.55	46.00	4	18,064	0.02%
2020/12/17	10	46.31	7.8	46.27	46.20	2.2	17,979	0.01%
2020/12/16	3	46.30	4	46.30	46.35	-1	18,050	-0.01%
2020/12/15	34.3	45.95	46	46.26	45.85	-11.7	18,040	-0.06%
2020/12/14	87.1	47.55	9	47.52	47.30	78.1	17,640	0.44%
2020/12/11	32	47.08	72	47.28	47.20	-40	17,326	-0.23%
2020/12/10	1	45.85	87	45.74	45.65	-86	16,697	-0.52%
2020/12/09	14	44.87	11.4	44.90	45.10	2.6	16,532	0.02%
2020/12/08	17.3	44.98	12	44.93	45.40	5.3	16,584	0.03%
2020/12/07	38.2	45.51	41	45.40	45.60	-2.8	16,494	-0.02%
2020/12/04	21.2	44.82	10	45.06	45.15	11.2	16,320	0.07%
2020/12/03	52	44.44	23	44.67	44.45	29	16,105	0.18%
2020/12/02	38.3	44.50	20	44.58	44.55	18.3	15,890	0.12%
2020/12/01	13.3	44.70	0	0.00	44.80	13.3	15,675	0.08%
2020/11/30	25.1	44.86	11	45.50	44.30	14.1	15,570	0.09%
2020/11/27	55	45.49	3	45.67	45.65	52	14,834	0.35%
2020/11/26	1	45.55	29	45.54	45.60	-28	14,746	-0.19%
2020/11/24	16.8	45.01	10	44.95	44.95	6.8	14,637	0.05%
2020/11/23	2	45.30	5	45.36	45.50	-3	14,581	-0.02%
2020/11/20	4	44.65	9	44.83	44.90	-5	14,590	-0.03%
2020/11/19	2	45.32	3	45.47	45.25	-1	14,975	-0.01%
2020/11/18	23.6	45.61	1	45.40	45.50	22.6	14,881	0.15%
2020/11/17	11	45.43	22	45.59	45.55	-11	14,877	-0.07%
2020/11/16	1	45.85	4	45.71	45.55	-3	14,813	-0.02%
2020/11/13	7	45.13	23	45.30	45.30	-16	14,784	-0.11%
2020/11/12	11	45.14	28	45.12	45.20	-17	14,647	-0.12%
2020/11/11	19	45.11	30.3	45.32	45.55	-11.3	14,376	-0.08%
2020/11/10	0	0.00	36	43.55	43.60	-36	13,554	-0.27%
2020/11/09	0	0.00	18	42.58	42.70	-18	13,328	-0.14%
2020/11/05	1	41.75	12	41.73	41.65	-11	13,504	-0.08%
2020/11/04	1	41.40	0	0.00	41.65	1	13,527	0.01%
2020/11/03	1.3	41.52	6	41.52	41.60	-4.7	13,592	-0.03%
2020/11/02	7	40.78	3	41.08	41.45	4	13,664	0.03%
2020/10/30	11	40.66	0.4	40.80	40.70	10.6	13,672	0.08%
2020/10/29	14	40.81	1	40.85	40.75	13	13,549	0.10%
2020/10/28	3	41.27	0	0.00	41.35	3	13,517	0.02%
2020/10/27	1	41.50	3	41.33	41.30	-2	13,626	-0.01%
2020/10/26	0.1	41.55	3	41.60	41.70	-2.9	13,648	-0.02%
2020/10/23	10.3	41.36	1	41.30	41.40	9.3	13,717	0.07%
2020/10/22	0	0.00	7	41.61	41.50	-7	13,769	-0.05%
2020/10/21	0	0.00	9	41.53	41.40	-9	13,621	-0.07%
2020/10/19	1	41.50	5	41.60	41.45	-4	13,652	-0.03%
2020/10/15	6	41.49	0	0.00	41.30	6	13,830	0.04%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/13	5	41.60	0	0.00	41.45	5	13,582	0.04%
2020/10/12	5	41.35	0	0.00	41.45	5	13,601	0.04%
2020/10/08	4	41.10	0	0.00	41.05	4	13,607	0.03%
2020/10/07	2	41.15	0	0.00	41.15	2	13,557	0.01%
2020/10/05	4	41.41	11	41.68	41.20	-7	13,460	-0.05%
2020/09/30	1	41.75	13	41.80	41.90	-12	13,544	-0.09%
2020/09/29	0	0.00	4	41.46	41.65	-4	13,566	-0.03%
2020/09/28	3	41.15	1	41.25	41.30	2	13,654	0.01%
2020/09/25	7	40.84	1	40.75	40.80	6	13,727	0.04%
2020/09/24	71	40.83	7	40.56	40.60	64	13,700	0.47%
2020/09/23	31.3	41.64	21	41.59	41.75	10.3	13,275	0.08%
2020/09/22	22	41.93	11	42.09	41.90	11	13,140	0.08%
2020/09/21	16	42.51	2	42.73	42.40	14	13,295	0.11%
2020/09/18	6	42.99	0	0.00	42.85	6	13,252	0.05%
2020/09/17	3	43.48	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0.6	43.65	15	43.75	43.75	-14.4	13,096	-0.11%
2020/09/15	2	43.63	5	43.73	43.75	-3	13,018	-0.02%
2020/09/14	2	43.33	27	43.61	43.65	-25	13,087	-0.19%
2020/09/11	2	43.33	20	43.41	43.45	-18	13,010	-0.14%
2020/09/10	2	42.60	28	43.02	43.05	-26	12,965	-0.20%
2020/09/09	9	41.83	2	41.75	42.25	7	12,854	0.05%
2020/09/08	5	42.40	1	42.50	42.50	4	12,825	0.03%
2020/09/07	1	42.50	1	42.45	42.45	0	12,905	0.00%
2020/09/04	8	42.29	0	0.00	42.45	8	13,169	0.06%
2020/09/02	9	42.29	0	0.00	42.20	9	13,346	0.07%
2020/09/01	2	42.50	1	42.50	42.80	1	13,346	0.01%
2020/08/31	5	43.03	1	43.05	42.80	4	13,272	0.03%
2020/08/28	1	43.25	10	43.30	43.30	-9	13,213	-0.07%
2020/08/27	6	43.07	0	0.00	43.10	6	13,266	0.05%
2020/08/26	4	43.41	0	0.00	43.40	4	13,235	0.03%
2020/08/25	0	0.00	25	43.15	43.40	-25	13,156	-0.19%
2020/08/24	2	41.68	0	0.00	41.70	2	12,833	0.02%
2020/08/21	27	41.65	20	41.53	41.80	7	12,897	0.05%
2020/08/20	26	41.41	9	42.12	41.40	17	12,766	0.13%
2020/08/19	0.2	42.70	40	43.15	42.75	-39.8	12,709	-0.31%
2020/08/18	1	42.50	3	42.53	42.55	-2	12,493	-0.02%
2020/08/17	21	42.45	6	42.33	42.50	15	12,560	0.12%
2020/08/14	2.7	41.83	2	41.90	41.85	0.7	12,580	0.01%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	1	41.75	0.1	41.90	41.85	0.9	12,773	0.01%
2020/08/11	30	42.00	4.2	42.19	41.75	25.8	12,660	0.20%
2020/08/10	1	41.70	1	41.50	41.75	0	12,546	0.00%
2020/08/07	5.1	41.35	0	0.00	41.15	5.1	12,544	0.04%
2020/08/06	10	41.71	1	41.45	41.55	9	12,531	0.07%
2020/08/04	2	41.33	0	0.00	41.30	2	12,604	0.02%
2020/08/03	7	41.25	0	0.00	41.25	7	12,627	0.06%
2020/07/31	11	41.73	0	0.00	41.75	11	12,603	0.09%
2020/07/30	1	41.80	0	0.00	42.20	1	12,463	0.01%
2020/07/28	0	0.00	8	41.64	41.70	-8	12,617	-0.06%
2020/07/27	3	41.92	0	0.00	41.80	3	12,746	0.02%
2020/07/24	11	42.05	5	42.25	42.00	6	12,880	0.05%
2020/07/22	0	0.00	3	42.85	43.10	-3	12,889	-0.02%
2020/07/21	7	42.56	0	0.00	42.50	7	12,846	0.05%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	5.5	42.85	1	42.85	42.80	4.5	12,866	0.03%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/13	1	43.00	5	42.94	43.00	-4	13,365	-0.03%
2020/07/10	1	42.45	19	42.56	42.40	-18	13,490	-0.13%
2020/07/09	2	43.13	1	43.85	42.80	1	13,702	0.01%
2020/07/08	1	43.35	0	0.00	43.10	1	13,617	0.01%
2020/07/07	1	43.30	1	43.10	43.30	0	13,722	0.00%
2020/07/06	0	0.00	9	43.21	43.30	-9	13,742	-0.07%
2020/07/03	2	42.35	2	42.90	42.80	0	13,867	0.00%
2020/07/02	6	42.20	2	42.40	42.10	4	14,007	0.03%
2020/07/01	11	42.28	1.1	42.35	42.30	9.9	14,311	0.07%
2020/06/30	26	43.78	1	43.90	43.90	25	14,307	0.17%
2020/06/29	4	43.64	4	43.80	43.80	0	14,241	0.00%
2020/06/24	1	44.10	1	44.10	44.15	0	14,247	0.00%
2020/06/23	1	43.50	1	43.80	44.00	0	14,476	0.00%
2020/06/19	3	43.73	7	43.70	43.60	-4	14,773	-0.03%
2020/06/18	1	43.85	0	0.00	43.85	1	14,934	0.01%
2020/06/17	5	43.95	10	44.02	44.30	-5	15,019	-0.03%
2020/06/16	1	44.20	3	43.93	44.10	-2	15,493	-0.01%
2020/06/15	11.1	43.37	16	43.27	43.10	-4.9	16,095	-0.03%
2020/06/12	22	43.10	10	43.15	43.25	12	16,407	0.07%
2020/06/11	23	44.14	56	43.82	43.60	-33	16,848	-0.20%
2020/06/10	0	0.00	21	44.54	44.60	-21	17,044	-0.12%
2020/06/09	0	0.00	7	43.99	44.00	-7	17,833	-0.04%
2020/06/08	8	43.87	6	43.75	43.85	2	18,181	0.01%
2020/06/05	0	0.00	6	43.50	43.50	-6	18,324	-0.03%
2020/06/04	4	43.63	3	43.52	43.55	1	18,566	0.01%
2020/06/03	3	43.42	9	43.41	43.55	-6	18,973	-0.03%
2020/06/02	0	0.00	6	42.93	42.95	-6	18,957	-0.03%
2020/06/01	0.1	42.50	1	42.60	42.50	-0.9	18,967	0.00%
2020/05/29	6	41.83	5	41.94	42.40	1	18,961	0.01%
2020/05/28	4	42.15	0	0.00	42.05	4	18,742	0.02%
2020/05/27	2	42.55	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	113	42.64	42.45	-113	18,940	-0.60%	大賣/鉅額交易
2020/05/25	0	0.00	1	41.65	41.70	-1	18,867	-0.01%
2020/05/22	16	41.80	11	41.70	41.70	5	18,881	0.03%
2020/05/21	1.2	42.34	3	42.43	42.70	-1.9	18,910	-0.01%
2020/05/20	21.1	42.10	33	42.32	42.25	-11.9	18,801	-0.06%
2020/05/19	2.1	41.76	2	41.98	42.00	0.1	18,690	0.00%
2020/05/18	3	41.30	7	41.06	41.20	-4	18,448	-0.02%
2020/05/15	8	41.12	12	41.13	41.15	-4	18,430	-0.02%
2020/05/14	2	40.70	1	40.55	40.55	1	18,263	0.01%
2020/05/13	1	40.95	1	41.10	40.95	0	18,156	0.00%
2020/05/12	4	40.95	2	41.13	41.20	2	18,167	0.01%
2020/05/11	2	41.43	9	41.38	41.20	-7	18,225	-0.04%
2020/05/08	4	40.88	3	40.92	40.65	1	18,241	0.01%
2020/05/07	6	40.58	3	40.48	40.50	3	18,279	0.02%
2020/05/06	2	40.63	0	0.00	40.55	2	18,315	0.01%
2020/05/05	20	40.92	2	40.70	40.65	18	18,380	0.10%
2020/05/04	15	40.80	3	41.10	40.75	12	18,411	0.06%
2020/04/30	0.1	42.20	19	41.90	42.30	-18.9	18,225	-0.10%
2020/04/29	7	41.16	7	41.16	41.05	0	18,188	0.00%
2020/04/28	4.1	40.30	2	40.20	40.30	2.1	18,182	0.01%
2020/04/27	2	39.83	8	39.94	40.10	-6	18,723	-0.03%
2020/04/24	1	39.25	1	39.60	39.20	0	18,683	0.00%
2020/04/23	7	39.44	6	39.78	39.60	1	18,723	0.01%
2020/04/22	12	38.54	11	39.13	39.45	1	18,721	0.01%
2020/04/21	24	39.27	5	39.10	39.00	19	18,670	0.10%
2020/04/20	7	40.25	2.5	40.33	40.10	4.5	18,566	0.02%
2020/04/17	6	40.70	2	40.60	40.60	4	18,610	0.02%
2020/04/16	27	40.32	11	40.25	40.20	16	18,482	0.09%
2020/04/15	13	40.83	76	40.77	41.05	-63	18,295	-0.34%
2020/04/14	4	40.18	4	40.18	40.65	0	18,190	0.00%
2020/04/13	23	39.58	23	39.68	39.50	0	18,003	0.00%
2020/04/10	6.3	39.09	9	39.16	39.20	-2.7	17,881	-0.01%
2020/04/09	10	38.12	11	38.20	38.20	-1	17,767	-0.01%
2020/04/08	7.2	37.89	3	37.57	37.95	4.2	17,642	0.02%
2020/04/07	16	37.37	3	37.27	37.25	13	17,403	0.07%
2020/04/06	14.4	37.15	6	37.48	37.30	8.4	17,181	0.05%
2020/04/01	1	37.40	2	37.50	37.40	-1	16,908	-0.01%
2020/03/31	16	37.92	4	37.88	37.55	12	16,767	0.07%
2020/03/30	1	37.50	2	37.30	37.90	-1	16,494	-0.01%
2020/03/27	3	38.00	10	38.19	38.30	-7	16,359	-0.04%
2020/03/26	4	37.04	5	37.22	37.30	-1	16,114	-0.01%
2020/03/25	17	37.04	14	37.10	37.10	3	16,112	0.02%
2020/03/24	8	36.85	2	36.50	36.25	6	15,922	0.04%
2020/03/23	1	36.30	3	35.78	36.00	-2	15,817	-0.01%
2020/03/20	15	35.62	7	36.38	37.50	8	15,842	0.05%
2020/03/19	10	35.37	8	35.50	34.85	2	15,428	0.01%
2020/03/18	11	36.85	16	37.03	36.85	-5	15,332	-0.03%
2020/03/17	3	37.33	4	37.74	37.35	-1	15,127	-0.01%
2020/03/16	52.7	38.78	19	39.17	38.05	33.7	14,810	0.23%
2020/03/13	24	38.06	2	37.60	39.65	22	14,425	0.15%
2020/03/12	14	40.80	5	40.63	40.50	9	13,472	0.07%
2020/03/11	3	42.43	0	0.00	42.15	3	13,056	0.02%
2020/03/10	4	42.24	8.3	42.45	42.35	-4.3	13,022	-0.03%
2020/03/09	48	42.63	21	42.57	42.35	27	12,848	0.21%
2020/03/06	37	44.41	16	44.33	44.20	21	12,372	0.17%
2020/03/05	4	44.90	5	45.02	45.15	-1	12,347	-0.01%
2020/03/04	18	44.02	9	44.28	44.45	9	12,451	0.07%
2020/03/03	12	44.20	2	44.25	44.15	10	12,548	0.08%
2020/03/02	12	43.86	9	43.96	43.95	3	12,678	0.02%
2020/02/27	12.3	44.47	12	44.43	44.45	0.3	13,147	0.00%
2020/02/26	20	44.55	6	44.74	44.70	14	13,411	0.10%
2020/02/25	3	44.52	3	44.82	44.95	0	13,301	0.00%
2020/02/24	21	45.05	4	45.05	45.00	17	13,338	0.13%
2020/02/21	6	45.73	3	45.82	45.70	3	13,244	0.02%
2020/02/20	10	45.98	7	46.16	46.10	3	13,321	0.02%
2020/02/19	1	46.20	1	45.95	46.35	0	13,295	0.00%
2020/02/18	0	0.00	6.5	45.82	46.00	-6.5	13,310	-0.05%
2020/02/17	9	45.69	4	45.95	45.95	5	13,316	0.04%
2020/02/14	4	46.03	4	46.15	46.15	0	13,329	0.00%
2020/02/13	13.7	46.05	4	46.13	46.05	9.7	13,428	0.07%
2020/02/12	7	46.39	15	46.52	46.35	-8	13,455	-0.06%
2020/02/11	3	45.90	5	45.94	46.00	-2	13,347	-0.01%
2020/02/10	4	44.89	3	45.18	45.15	1	13,575	0.01%
2020/02/07	14	45.35	4	45.50	45.40	10	14,026	0.07%
2020/02/06	0	0.00	2	45.85	46.00	-2	14,017	-0.01%
2020/02/05	7	45.20	10	45.28	45.40	-3	13,961	-0.02%
2020/02/04	0	0.00	1	44.20	45.05	-1	13,912	-0.01%
2020/02/03	16	44.15	4	44.05	44.15	12	13,979	0.09%
2020/01/31	8	45.12	0	0.00	45.05	8	13,806	0.06%
2020/01/30	36	45.44	34	45.61	45.00	2	13,719	0.01%
2020/01/20	2	47.05	1	47.10	47.10	1	13,126	0.01%
2020/01/17	0	0.00	7	47.06	47.15	-7	13,064	-0.05%
2020/01/16	1.4	46.76	0	0.00	46.90	1.4	12,986	0.01%
2020/01/15	12	46.71	4	46.88	46.80	8	12,907	0.06%
2020/01/14	6	46.90	2	46.90	47.00	4	12,838	0.03%
2020/01/13	1	46.61	2	46.70	46.80	-1	12,734	-0.01%
2020/01/10	6.1	46.37	2	46.40	46.40	4.1	12,676	0.03%
2020/01/09	2	46.00	0	0.00	46.00	2	12,608	0.02%
2020/01/08	10	45.90	2	45.80	45.80	8	12,623	0.06%
2020/01/07	10.3	46.28	2	46.30	46.30	8.3	12,548	0.07%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	3	46.65	1	46.80	46.75	2	12,558	0.02%
2020/01/02	2	46.45	0	0.00	46.45	2	12,533	0.02%
2019/12/31	6	46.42	0	0.00	46.40	6	12,504	0.05%
2019/12/27	2.3	46.65	14	46.62	46.75	-11.7	12,512	-0.09%
2019/12/26	0	0.00	7	46.41	46.50	-7	12,435	-0.06%
2019/12/25	0	0.00	1	46.45	46.45	-1	12,509	-0.01%
2019/12/24	5	46.50	5	46.45	46.50	0	12,542	0.00%
2019/12/23	6	46.60	2	46.65	46.65	4	12,613	0.03%
2019/12/20	0	0.00	4	46.68	46.75	-4	12,650	-0.03%
2019/12/19	0	0.00	16	46.69	46.75	-16	12,514	-0.13%
2019/12/18	1	46.75	7	46.64	46.75	-6	12,459	-0.05%
2019/12/17	10	46.32	17	46.47	46.50	-7	12,454	-0.06%
2019/12/16	20.3	46.91	17	46.64	46.60	3.3	12,268	0.03%
2019/12/13	10	46.90	61	46.94	47.15	-51	12,136	-0.42%
2019/12/12	2	46.05	37	46.08	46.05	-35	11,685	-0.30%
2019/12/11	11	45.87	5	46.02	45.95	6	11,598	0.05%
2019/12/10	190	45.46	2	45.50	45.55	188	11,447	1.64%	大買/鉅額交易
2019/12/09	0	0.00	7	45.36	45.45	-7	11,404	-0.06%
2019/12/06	1.3	45.24	0	0.00	45.45	1.3	11,572	0.01%
2019/12/05	0	0.00	3	45.37	45.50	-3	11,663	-0.03%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/02	7	44.63	2	44.80	44.80	5	11,513	0.04%
2019/11/29	9	44.85	3	44.92	44.80	6	11,431	0.05%
2019/11/28	4.1	45.39	3	45.45	45.40	1.1	11,208	0.01%
2019/11/27	1	45.65	8	45.89	45.85	-7	11,107	-0.06%
2019/11/26	9	46.26	16	46.33	46.00	-7	10,945	-0.06%
2019/11/25	3.9	45.93	21	45.99	46.10	-17.1	10,286	-0.17%
2019/11/22	1.1	45.01	1	45.30	45.30	0.1	10,034	0.00%
2019/11/21	4	45.00	2	45.00	45.05	2	10,041	0.02%
2019/11/20	3	45.25	0	0.00	45.45	3	9,948	0.03%
2019/11/19	10	45.30	0	0.00	45.55	10	9,880	0.10%
2019/11/18	0	0.00	1.5	45.40	45.60	-1.5	9,831	-0.02%
2019/11/15	3	45.20	2	45.25	45.30	1	9,898	0.01%
2019/11/14	7	45.19	1	45.05	45.10	6	9,986	0.06%
2019/11/13	17	45.39	0	0.00	45.30	17	10,209	0.17%
2019/11/12	10	45.48	5	45.56	45.55	5	10,259	0.05%
2019/11/11	15	45.14	0	0.00	45.20	15	10,222	0.15%
2019/11/08	9	45.52	6	45.50	45.60	3	10,236	0.03%
2019/11/07	15	45.73	7	46.09	45.50	8	10,148	0.08%
2019/11/06	20	45.50	11	45.78	45.85	9	9,873	0.09%
2019/11/05	23.1	45.10	0	0.00	44.95	23.1	9,380	0.25%
2019/11/04	1	44.75	1	44.70	44.95	0	9,414	0.00%
2019/11/01	2	44.48	0	0.00	44.55	2	9,445	0.02%
2019/10/30	0.3	45.30	0	0.00	45.45	0.3	9,452	0.00%
2019/10/29	1	45.30	2	45.43	45.45	-1	9,564	-0.01%
2019/10/28	1	45.35	0	0.00	45.30	1	9,503	0.01%
2019/10/25	2	45.40	2	45.55	45.50	0	9,528	0.00%
2019/10/24	0	0.00	12	45.25	45.55	-12	9,527	-0.13%
2019/10/23	1	45.35	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	24	45.35	45.50	-24	9,502	-0.25%
2019/10/21	5	45.20	18	45.34	45.40	-13	9,511	-0.14%
2019/10/18	0	0.00	10	45.27	45.25	-10	9,561	-0.10%
2019/10/17	0	0.00	6	45.25	45.30	-6	9,504	-0.06%
2019/10/16	0.3	45.10	2	45.18	45.25	-1.7	9,499	-0.02%
2019/10/15	2	44.80	0	0.00	44.95	2	9,492	0.02%
2019/10/14	1	44.40	0	0.00	44.80	1	9,512	0.01%
2019/10/09	1	44.00	0	0.00	43.90	1	9,473	0.01%
2019/10/08	2	44.50	0	0.00	44.30	2	9,457	0.02%
2019/10/07	0.3	44.05	0	0.00	44.00	0.3	9,406	0.00%
2019/10/04	12	43.92	10	44.00	44.00	2	9,453	0.02%
2019/10/03	12	44.08	10	44.10	44.10	2	9,476	0.02%
2019/10/02	0	0.00	1	44.70	44.75	-1	9,489	-0.01%
2019/10/01	6	44.82	0	0.00	45.00	6	9,586	0.06%
2019/09/27	48	44.62	0	0.00	44.55	48	9,708	0.49%
2019/09/25	1	44.50	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	1	44.75	45.00	-1	10,405	-0.01%
2019/09/23	2	44.93	8	44.73	44.85	-6	10,504	-0.06%
2019/09/20	0.2	45.10	6	45.17	45.15	-5.8	10,806	-0.05%
2019/09/19	0	0.00	2	45.23	45.20	-2	10,757	-0.02%
2019/09/18	1	45.55	12	45.49	45.60	-11	10,735	-0.10%
2019/09/17	0	0.00	78	45.07	45.55	-78	10,693	-0.73%
2019/09/16	1.3	45.22	8	45.29	45.30	-6.7	10,762	-0.06%
2019/09/12	0	0.00	9	45.06	45.00	-9	10,726	-0.08%
2019/09/11	0	0.00	7	44.85	44.95	-7	10,826	-0.06%
2019/09/10	2	44.95	15	44.98	44.90	-13	10,813	-0.12%
2019/09/09	56	44.17	12.2	44.48	44.55	43.8	10,670	0.41%
2019/09/06	0	0.00	3	43.95	44.00	-3	10,567	-0.03%
2019/09/05	0.7	43.90	5	43.86	43.95	-4.3	10,660	-0.04%
2019/09/04	0	0.00	5	43.60	43.45	-5	10,519	-0.05%
2019/08/29	2	43.15	3	43.15	43.15	-1	10,797	-0.01%
2019/08/28	2	43.53	1	43.50	43.70	1	10,818	0.01%
2019/08/27	3	43.47	2	43.35	43.50	1	10,851	0.01%
2019/08/26	2	43.00	4	42.98	43.00	-2	10,789	-0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.00	3	43.20	43.10	-2	10,813	-0.02%
2019/08/21	4	42.93	0	0.00	42.90	4	11,145	0.04%
2019/08/20	13	42.97	0	0.00	42.90	13	11,111	0.12%
2019/08/19	0	0.00	9	43.39	43.35	-9	11,128	-0.08%
2019/08/16	0	0.00	1	42.30	43.15	-1	11,048	-0.01%
2019/08/15	4	42.01	0	0.00	41.90	4	10,942	0.04%
2019/08/14	15	42.41	0	0.00	42.05	15	11,055	0.14%
2019/08/13	26	42.41	3	42.30	42.30	23	11,116	0.21%
2019/08/12	1	41.85	0	0.00	41.90	1	11,259	0.01%
2019/08/08	3	41.87	0	0.00	41.90	3	11,569	0.03%
2019/08/07	6	41.69	0	0.00	41.65	6	11,618	0.05%
2019/08/06	7	41.87	0	0.00	41.70	7	11,901	0.06%
2019/08/05	2	42.00	1	41.95	42.00	1	11,942	0.01%
2019/08/02	15.3	42.49	0	0.00	42.35	15.3	11,942	0.13%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/29	2	43.53	0	0.00	43.55	2	12,158	0.02%
2019/07/24	8.7	43.56	0	0.00	43.45	8.7	12,543	0.07%
2019/07/23	7	43.64	0	0.00	43.55	7	12,576	0.06%
2019/07/22	1	43.80	0	0.00	43.60	1	12,563	0.01%
2019/07/19	2	43.75	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	1	43.45	43.45	-1	12,590	-0.01%
2019/07/16	0	0.00	6	43.91	44.00	-6	12,466	-0.05%
2019/07/15	4	43.93	0	0.00	43.85	4	12,428	0.03%
2019/07/12	4	44.03	1	44.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	15	44.15	44.20	-15	12,840	-0.12%
2019/07/05	2.3	44.34	11.1	44.17	44.30	-8.8	13,178	-0.07%
2019/07/04	14	44.40	5	44.65	44.35	9	13,236	0.07%
2019/07/03	22	46.02	3	46.05	46.10	19	13,177	0.14%
2019/07/02	2	46.10	3	46.17	46.25	-1	13,031	-0.01%
2019/06/28	1	45.90	25	45.98	45.85	-24	12,611	-0.19%
2019/06/27	0	0.00	13	45.84	45.80	-13	12,572	-0.10%
2019/06/26	0	0.00	31	45.27	45.40	-31	12,505	-0.25%
2019/06/25	1.7	44.96	0	0.00	44.90	1.7	12,469	0.01%
2019/06/24	1	44.55	1	44.80	44.90	0	12,607	0.00%
2019/06/21	5	44.65	7	44.63	44.45	-2	12,633	-0.02%
2019/06/20	0.1	44.65	0	0.00	44.65	0.1	12,612	0.00%
2019/06/19	0	0.00	8	44.55	44.80	-8	12,755	-0.06%
2019/06/18	1	44.20	1	44.30	44.50	0	12,656	0.00%
2019/06/17	1	43.70	0.2	44.10	44.10	0.8	12,868	0.01%
2019/06/14	14	43.51	10	43.75	43.55	4	13,091	0.03%
2019/06/13	10	43.60	11	43.63	43.65	-1	13,170	-0.01%
2019/06/11	2	44.20	0	0.00	44.45	2	13,372	0.01%
2019/06/10	2.3	44.06	2	43.98	44.15	0.3	13,370	0.00%
2019/06/06	0	0.00	10	43.05	43.15	-10	13,441	-0.07%
2019/06/05	5.1	43.20	1	43.25	43.10	4.1	13,478	0.03%
2019/06/04	0	0.00	2.3	43.63	43.90	-2.3	13,470	-0.02%
2019/05/29	2	42.25	0	0.00	42.45	2	13,576	0.01%
2019/05/28	2	42.15	11	42.30	42.30	-9	13,740	-0.07%
2019/05/27	2.4	42.10	13	42.17	42.30	-10.6	13,665	-0.08%
2019/05/24	21	42.30	3	42.43	42.00	18	13,806	0.13%
2019/05/22	2	42.48	0	0.00	42.50	2	13,835	0.01%
2019/05/21	1	42.90	9	43.04	43.05	-8	13,864	-0.06%
2019/05/20	1.7	42.04	2	42.08	41.90	-0.3	13,733	0.00%
2019/05/17	19	41.86	0	0.00	41.90	19	13,636	0.14%
2019/05/16	22	42.69	0	0.00	42.00	22	13,498	0.16%
2019/05/15	15	43.20	5	43.37	43.25	10	13,362	0.07%
2019/05/14	7	43.05	2	43.23	43.15	5	13,373	0.04%
2019/05/13	14	43.98	0	0.00	43.80	14	13,270	0.11%
2019/05/10	12	44.66	3	44.80	44.60	9	13,345	0.07%
2019/05/09	9	44.67	0	44.95	44.60	9	13,436	0.07%
2019/05/08	8	45.13	5	45.15	45.05	3	13,438	0.02%
2019/05/07	5	45.54	0	0.00	45.40	5	13,491	0.04%
2019/05/06	5	45.70	3	45.60	45.60	2	13,686	0.01%
2019/05/03	2	46.15	10	46.20	46.15	-8	13,628	-0.06%
2019/05/02	0	0.00	4.2	46.08	46.40	-4.2	13,506	-0.03%
2019/04/30	1.3	45.54	9	45.80	45.60	-7.7	13,422	-0.06%
2019/04/25	28.1	45.16	21	45.20	45.20	7.1	13,629	0.05%
2019/04/24	1.1	45.40	1	45.45	45.40	0.1	13,919	0.00%
2019/04/23	1	45.30	0	0.00	45.35	1	14,182	0.01%
2019/04/22	1	45.20	14.8	45.24	45.25	-13.8	14,494	-0.10%
2019/04/19	2.5	45.10	60	45.23	45.20	-57.5	14,744	-0.39%
2019/04/18	10	44.88	10	44.70	45.00	0	14,768	0.00%
2019/04/17	13.1	45.15	20	45.20	45.20	-6.9	14,610	-0.05%
2019/04/16	9.3	45.18	2.5	45.30	45.30	6.8	14,477	0.05%
2019/04/15	1	45.80	0	0.00	45.70	1	14,346	0.01%
2019/04/12	1	45.55	11	45.65	45.70	-10	14,335	-0.07%
2019/04/11	3	45.60	2	45.50	45.55	1	14,325	0.01%
2019/04/10	3.2	45.49	0	0.00	45.50	3.2	14,249	0.02%
2019/04/09	3	45.70	2	45.75	45.75	1	14,189	0.01%
2019/04/08	7.1	45.43	0	0.00	45.35	7.1	14,074	0.05%
2019/04/03	8.3	46.04	0	0.00	46.00	8.3	13,801	0.06%
2019/04/02	2	46.03	14	45.96	46.00	-12	13,773	-0.09%
2019/04/01	1	45.80	5	45.83	45.60	-4	13,728	-0.03%
2019/03/29	2	45.05	5	45.81	46.00	-3	13,562	-0.02%
2019/03/28	6	44.71	1	44.95	45.10	5	13,404	0.04%
2019/03/27	9.1	45.01	0.3	45.00	44.95	8.9	13,331	0.07%
2019/03/26	19	45.53	1	45.55	45.50	18	13,224	0.14%
2019/03/25	49.3	45.69	44	45.68	45.55	5.3	13,349	0.04%
2019/03/22	13	46.41	10	46.62	46.40	3	13,166	0.02%
2019/03/21	12	46.98	4.1	46.81	46.90	7.9	13,054	0.06%
2019/03/20	5	47.18	9	46.96	47.15	-4	13,050	-0.03%
2019/03/19	15	46.55	60	46.90	46.95	-45	12,850	-0.35%
2019/03/18	1.5	45.63	12	45.73	46.00	-10.5	12,664	-0.08%
2019/03/15	18.3	45.23	0	0.00	45.25	18.3	12,582	0.15%
2019/03/14	12	45.48	2	45.43	45.25	10	12,452	0.08%
2019/03/13	5	45.26	25	45.32	45.25	-20	12,434	-0.16%
2019/03/12	4.3	45.12	3	45.10	45.00	1.3	12,423	0.01%
2019/03/11	6	44.54	0	0.00	44.50	6	12,436	0.05%
2019/03/08	56.3	44.70	0	0.00	44.70	56.3	12,490	0.45%
2019/03/07	11	45.05	1	45.05	45.10	10	12,623	0.08%
2019/03/06	2	45.18	0	0.00	45.15	2	12,732	0.02%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	12.2	44.65	47	45.19	45.15	-34.8	12,921	-0.27%
2019/02/27	1	45.40	0	0.00	45.50	1	12,758	0.01%
2019/02/26	19.5	45.55	1	45.30	45.45	18.5	12,558	0.15%
2019/02/25	15.3	45.18	5	45.11	45.30	10.3	12,239	0.08%
2019/02/22	16	44.99	0	0.00	45.00	16	12,147	0.13%
2019/02/21	37	45.03	0	0.00	45.10	37	12,083	0.31%
2019/02/20	0	0.00	17	45.06	45.05	-17	12,003	-0.14%
2019/02/19	11	44.85	0	0.00	44.85	11	11,846	0.09%
2019/02/18	8	44.70	0	0.00	44.75	8	11,801	0.07%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	26	44.67	0	0.00	44.50	26	11,660	0.22%
2019/02/13	20	44.58	0	0.00	44.60	20	11,458	0.17%
2019/02/12	0.3	44.50	0	0.00	44.30	0.3	11,447	0.00%
2019/02/11	13	44.32	0	0.00	44.15	13	11,317	0.11%
2019/01/30	2	44.50	1	44.60	44.55	1	11,181	0.01%
2019/01/29	5	44.65	10	44.85	44.75	-5	11,121	-0.04%
2019/01/28	1.3	44.55	1	44.45	44.60	0.3	10,954	0.00%
2019/01/25	11	44.01	0	0.00	44.00	11	10,827	0.10%
2019/01/24	18	44.21	0	0.00	44.05	18	10,643	0.17%
2019/01/23	2	44.28	0	0.00	44.30	2	10,634	0.02%
2019/01/22	17	44.32	0	0.00	44.25	17	10,710	0.16%
2019/01/21	5	44.30	10	44.40	44.30	-5	10,736	-0.05%
2019/01/18	13	44.01	2	44.15	44.15	11	10,904	0.10%
2019/01/17	7	44.03	0	0.00	44.05	7	11,002	0.06%
2019/01/16	6	44.08	1	44.10	44.00	5	10,922	0.05%
2019/01/15	5.3	44.59	3	44.60	44.60	2.3	10,614	0.02%
2019/01/14	5	44.96	1	45.05	45.00	4	10,342	0.04%
2019/01/11	6	46.31	0	0.00	45.95	6	10,140	0.06%
2019/01/07	1.3	45.95	1	46.05	45.95	0.3	10,273	0.00%
2019/01/04	3	45.13	0	0.00	45.30	3	10,445	0.03%
2019/01/03	2	45.78	0	0.00	45.80	2	10,903	0.02%
2019/01/02	2	46.65	15	47.05	46.10	-13	11,063	-0.12%
2018/12/28	1	46.85	1	46.80	47.05	0	11,114	0.00%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/26	4.3	46.70	0	0.00	46.50	4.3	11,549	0.04%
2018/12/25	15.2	46.27	0	0.00	46.50	15.2	11,742	0.13%
2018/12/24	4	46.61	0	0.00	46.85	4	11,927	0.03%
2018/12/21	0	0.00	20	47.10	47.30	-20	12,410	-0.16%
2018/12/20	9	46.99	0	0.00	47.05	9	12,555	0.07%
2018/12/19	11.3	47.07	1	47.10	47.30	10.3	12,580	0.08%
2018/12/18	2	47.10	4	47.09	47.05	-2	12,666	-0.02%
2018/12/14	2	47.58	0	0.00	47.45	2	13,129	0.02%
2018/12/13	3	47.98	0	0.00	48.05	3	13,081	0.02%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.52	0	0.00	47.50	3	12,977	0.02%
2018/12/07	1	48.05	0	0.00	48.00	1	12,947	0.01%
2018/12/06	3	48.18	14	48.00	48.00	-11	12,897	-0.09%
2018/12/05	25.3	48.23	0	0.00	48.35	25.3	12,874	0.20%
2018/12/04	15	48.70	0	0.00	48.75	15	12,872	0.12%
2018/12/03	6	49.10	0	0.00	49.15	6	12,840	0.05%
2018/11/30	16	48.85	0	0.00	48.80	16	12,724	0.13%
2018/11/29	12	48.69	0	0.00	48.60	12	12,537	0.10%
2018/11/28	28	49.03	0	0.00	48.85	28	12,400	0.23%
2018/11/27	2	49.43	0	0.00	49.10	2	12,281	0.02%
2018/11/26	2.3	50.25	3	50.32	49.90	-0.7	12,278	-0.01%
2018/11/23	4	50.23	0	0.00	50.10	4	12,218	0.03%
2018/11/22	4	50.40	0	0.00	50.80	4	12,229	0.03%
2018/11/21	0.3	50.40	0	0.00	50.70	0.3	12,268	0.00%
2018/11/20	1	51.00	2.7	51.03	50.50	-1.7	12,327	-0.01%
2018/11/19	0	0.00	26	51.32	51.50	-26	12,437	-0.21%
2018/11/16	0.2	50.80	2	51.10	51.10	-1.8	12,391	-0.01%
2018/11/14	1	50.70	1	51.20	51.20	0	12,470	0.00%
2018/11/13	1	49.95	1	50.60	51.00	0	12,510	0.00%
2018/11/12	0	0.00	0.5	50.60	50.90	-0.5	12,588	0.00%
2018/11/09	3.8	50.54	7	50.94	51.10	-3.2	12,793	-0.03%
2018/11/08	6	50.88	7	50.77	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	8	50.19	50.30	-8	12,670	-0.06%
2018/11/06	0.3	49.75	5	49.65	49.80	-4.7	12,719	-0.04%
2018/11/01	1	48.20	0	0.00	48.30	1	12,704	0.01%
2018/10/31	2	47.85	0	0.00	48.45	2	12,664	0.02%
2018/10/30	0	0.00	1	47.50	47.50	-1	12,580	-0.01%
2018/10/29	4.3	46.80	10	46.75	46.90	-5.7	12,550	-0.05%
2018/10/26	24	47.27	4	46.58	47.10	20	12,485	0.16%
2018/10/25	4	48.21	0	0.00	48.00	4	12,226	0.03%
2018/10/24	20.5	49.11	0	0.00	49.15	20.5	12,250	0.17%
2018/10/19	0	0.00	1	49.35	50.20	-1	12,270	-0.01%
2018/10/18	1.7	49.86	0	0.00	49.60	1.7	12,235	0.01%
2018/10/16	1	49.60	0	0.00	49.70	1	12,337	0.01%
2018/10/15	4.3	49.86	2	49.80	49.95	2.3	12,269	0.02%
2018/10/12	3.3	49.26	2	50.10	50.10	1.3	12,013	0.01%
2018/10/11	4	49.81	1	49.70	49.65	3	11,865	0.03%
2018/10/09	0.6	51.50	4	51.80	51.50	-3.4	11,377	-0.03%
2018/10/08	0	0.00	2	51.30	51.60	-2	11,184	-0.02%
2018/10/05	1	50.50	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.40	0	0.00	51.60	1	10,810	0.01%
2018/10/02	0	0.00	24	52.20	52.10	-24	10,636	-0.23%
2018/10/01	0	0.00	2	52.00	52.50	-2	10,512	-0.02%
2018/09/28	2	51.85	21	51.88	51.80	-19	10,484	-0.18%
2018/09/26	2	51.10	10	51.10	51.00	-8	10,162	-0.08%
2018/09/25	2.7	51.32	2	51.30	51.10	0.7	10,326	0.01%
2018/09/21	0	0.00	3	51.13	51.10	-3	10,288	-0.03%
2018/09/19	0	0.00	22	50.23	50.30	-22	9,754	-0.23%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	0.3	50.30	0	0.00	50.10	0.3	10,481	0.00%
2018/09/12	1	49.60	1	49.85	49.70	0	10,843	0.00%
2018/09/10	0	0.00	7	49.60	49.40	-7	11,238	-0.06%
2018/09/07	26	49.72	5	49.80	49.50	21	11,443	0.18%
2018/09/06	0.3	50.30	0	0.00	50.10	0.3	11,466	0.00%
2018/09/04	0	0.00	10	50.90	50.90	-10	11,548	-0.09%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	2	50.60	50.50	-2	11,622	-0.02%
2018/08/28	0.3	50.70	0	0.00	50.80	0.3	11,740	0.00%
2018/08/27	0	0.00	23	50.64	50.70	-23	11,774	-0.20%
2018/08/24	23	49.70	3	49.80	49.85	20	11,640	0.17%
2018/08/23	4	49.96	0	0.00	50.10	4	11,918	0.03%
2018/08/22	0	0.00	15	49.95	50.10	-15	12,211	-0.12%
2018/08/21	0	0.00	15	49.95	50.00	-15	12,096	-0.12%
2018/08/17	1.3	49.77	1	49.95	49.90	0.3	12,024	0.00%
2018/08/16	2	49.68	10	49.54	49.70	-8	11,979	-0.07%
2018/08/15	0	0.00	4	50.08	50.10	-4	11,943	-0.03%
2018/08/14	1	50.30	3	50.00	50.30	-2	12,078	-0.02%
2018/08/13	10	50.29	0	0.00	50.10	10	12,264	0.08%
2018/08/10	2	50.80	0	0.00	50.90	2	12,319	0.02%
2018/08/09	3	50.50	0	0.00	50.40	3	12,483	0.02%
2018/08/08	0	0.00	20	51.00	50.70	-20	12,640	-0.16%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1.3	50.65	11	50.68	50.40	-9.7	12,831	-0.08%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	2	50.45	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0.1	50.90	5	50.92	51.00	-4.9	13,112	-0.04%
2018/07/31	20	50.80	5	50.90	50.70	15	13,175	0.11%
2018/07/30	16	50.19	0	0.00	50.40	16	12,966	0.12%
2018/07/27	0	0.00	1	50.20	50.20	-1	13,116	-0.01%
2018/07/26	10.2	50.07	0	0.00	50.30	10.2	13,168	0.08%
2018/07/25	5	50.30	0	0.00	50.20	5	13,156	0.04%
2018/07/24	1	50.30	1	50.40	50.30	0	13,149	0.00%
2018/07/23	1	50.60	0	50.90	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/18	3	50.63	5	50.70	50.80	-2	13,137	-0.02%
2018/07/16	0.3	50.80	0	0.00	50.70	0.3	13,165	0.00%
2018/07/13	0.3	51.00	1	50.90	51.00	-0.7	13,230	-0.01%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/10	5	50.40	0	0.00	50.50	5	13,348	0.04%
2018/07/09	0	0.00	1	49.90	50.10	-1	13,363	-0.01%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1.3	49.83	1	49.70	49.80	0.3	13,409	0.00%
2018/07/03	1.3	49.92	5	50.30	50.00	-3.7	13,638	-0.03%
2018/07/02	3	50.47	0	0.00	50.30	3	13,535	0.02%
2018/06/28	0	0.00	3	50.90	50.50	-3	13,314	-0.02%
2018/06/27	3	50.50	0	0.00	50.50	3	13,279	0.02%
2018/06/26	5	51.04	0	0.00	50.90	5	13,056	0.04%
2018/06/25	10	53.26	0	0.00	53.20	10	12,832	0.08%
2018/06/22	6	53.50	0	0.00	53.70	6	12,586	0.05%
2018/06/21	1	53.90	0	0.00	53.90	1	12,476	0.01%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/15	0.3	53.40	0	0.00	53.70	0.3	12,431	0.00%
2018/06/14	2	53.20	0	0.00	52.90	2	12,213	0.02%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	5	53.66	1	53.70	53.80	4	12,317	0.03%
2018/06/07	0	0.00	3	53.87	54.00	-3	12,354	-0.02%
2018/06/06	2.3	53.19	1	53.60	53.30	1.3	12,473	0.01%
2018/06/05	0	0.00	2	52.95	53.00	-2	12,369	-0.02%
2018/06/01	6	51.83	0	0.00	51.80	6	12,348	0.05%
2018/05/30	3	51.40	0	51.50	51.20	3	12,242	0.02%
2018/05/29	0	0.00	2	53.10	52.80	-2	12,296	-0.02%
2018/05/28	0	0.00	2	53.50	53.30	-2	12,441	-0.02%
2018/05/25	2.3	53.08	0	0.00	53.10	2.3	12,581	0.02%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	2	53.45	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	63	52.92	53.20	-63	12,638	-0.50%
2018/05/18	1	52.90	22	52.85	52.90	-21	12,560	-0.17%
2018/05/17	1.3	52.61	10	52.60	52.50	-8.7	12,527	-0.07%
2018/05/16	34	51.94	4	52.15	52.20	30	12,388	0.24%
2018/05/15	31	51.95	3	51.83	51.20	28	12,430	0.23%
2018/05/11	2	51.40	109	51.55	51.80	-107	12,840	-0.83%	大賣/鉅額交易
2018/05/10	5	51.10	2	51.10	51.00	3	12,734	0.02%
2018/05/09	0	0.00	11	50.80	50.70	-11	12,756	-0.09%
2018/05/08	0.3	50.70	20	50.40	50.70	-19.7	12,895	-0.15%
2018/05/04	1	50.30	1	50.30	50.10	0	12,970	0.00%
2018/05/03	2	50.40	3	51.00	50.40	-1	12,844	-0.01%
2018/04/30	0	0.00	9	50.72	51.00	-9	13,175	-0.07%
2018/04/27	9	50.61	0	0.00	50.80	9	13,174	0.07%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0.3	50.30	0	0.00	50.30	0.3	13,266	0.00%
2018/04/24	0	0.00	3	50.30	50.20	-3	13,388	-0.02%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/19	0	0.00	6	50.47	50.60	-6	14,009	-0.04%
2018/04/18	1	50.00	1	50.30	50.00	0	14,012	0.00%
2018/04/17	52.3	49.95	1	50.30	49.95	51.3	14,128	0.36%
2018/04/16	52	50.60	0	0.00	50.60	52	14,244	0.37%
2018/04/13	3	50.97	0	0.00	51.20	3	14,345	0.02%
2018/04/11	1	51.00	1	51.60	51.00	0	14,669	0.00%
2018/04/10	0	0.00	7	50.87	51.00	-7	14,659	-0.05%
2018/04/09	1	49.95	3	50.30	50.30	-2	14,670	-0.01%
2018/04/02	1	50.30	0	0.00	50.10	1	14,519	0.01%
2018/03/31	3	50.20	1	50.20	50.20	2	14,579	0.01%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	0	0.00	1	50.20	50.10	-1	14,706	-0.01%
2018/03/28	8	50.19	0	0.00	50.30	8	14,603	0.05%
2018/03/27	1.5	50.63	6	50.73	50.70	-4.5	14,619	-0.03%
2018/03/23	19	50.33	0	0.00	50.30	19	14,657	0.13%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	0	0.00	2	51.70	51.70	-2	14,382	-0.01%
2018/03/19	2	51.30	0	0.00	51.60	2	14,353	0.01%
2018/03/16	0	0.00	2	51.40	51.70	-2	14,383	-0.01%
2018/03/15	1.3	51.22	2	51.20	51.20	-0.7	14,121	-0.01%
2018/03/14	12	51.45	0	0.00	51.60	12	14,138	0.08%
2018/03/13	12	51.48	0	0.00	51.60	12	14,188	0.08%
2018/03/12	1	51.50	3	51.87	51.80	-2	14,194	-0.01%
2018/03/09	1	50.50	1	50.50	50.50	0	14,081	0.00%
2018/03/08	5.3	50.51	0	0.00	50.40	5.3	14,429	0.04%
2018/03/07	0.3	50.50	9	50.56	50.30	-8.7	14,758	-0.06%
2018/03/06	1	50.50	8	50.55	50.30	-7	15,322	-0.05%
2018/03/05	3	50.20	19	50.65	50.10	-16	15,600	-0.10%
2018/03/02	28	51.01	5	51.20	50.80	23	15,494	0.15%
2018/02/27	1.3	52.26	0	0.00	52.20	1.3	15,405	0.01%
2018/02/26	10	52.30	2	52.30	52.20	8	15,360	0.05%
2018/02/23	12	52.28	1	52.10	52.30	11	15,567	0.07%
2018/02/22	12	51.48	1	51.40	51.80	11	16,252	0.07%
2018/02/21	11	51.49	0	0.00	51.90	11	16,922	0.07%
2018/02/09	0	0.00	3	49.90	50.20	-3	16,786	-0.02%
2018/02/08	0	0.00	103	50.75	50.60	-103	16,607	-0.62%	大賣/鉅額交易
2018/02/07	1	50.30	0	0.00	50.20	1	16,574	0.01%
2018/02/06	6	49.41	54	49.78	49.20	-48	16,301	-0.29%
2018/02/05	0	0.00	2	52.10	52.10	-2	15,858	-0.01%
2018/02/02	53	53.30	0	0.00	53.40	53	15,666	0.34%
2018/02/01	0	0.00	4	54.20	54.00	-4	15,579	-0.03%
2018/01/31	0	0.00	1	54.00	54.20	-1	15,496	-0.01%
2018/01/30	1.2	53.19	0	0.00	53.10	1.2	15,396	0.01%
2018/01/29	1	53.40	5	53.58	54.00	-4	15,380	-0.03%
2018/01/26	0	0.00	3	53.00	53.20	-3	15,407	-0.02%
2018/01/25	1	53.00	4	53.28	53.40	-3	15,563	-0.02%
2018/01/23	0.4	53.80	0	0.00	54.00	0.4	15,235	0.00%
2018/01/22	0	0.00	25	54.02	54.10	-25	15,357	-0.16%
2018/01/19	50	53.40	5	53.74	53.90	45	15,384	0.29%
2018/01/18	0	0.00	3	53.97	53.80	-3	15,268	-0.02%
2018/01/17	53	54.10	8	54.14	54.20	45	15,074	0.30%
2018/01/16	0	0.00	69	54.64	54.80	-69	14,907	-0.46%
2018/01/15	5.3	54.09	8	54.16	54.10	-2.7	14,546	-0.02%
2018/01/12	0	0.00	3	53.17	53.20	-3	14,299	-0.02%
2018/01/11	1	53.00	7	52.96	53.00	-6	14,227	-0.04%
2018/01/10	59	52.94	13	53.08	53.00	46	14,236	0.32%
2018/01/09	0	0.00	10	52.50	52.50	-10	14,055	-0.07%
2018/01/08	1	52.10	95	52.39	52.50	-94	13,984	-0.67%
2018/01/05	51	52.00	16	52.04	52.20	35	13,900	0.25%
2018/01/04	0	0.00	111.4	51.68	51.90	-111.4	13,779	-0.81%	大賣/鉅額交易
2018/01/03	11	51.40	7	51.46	51.50	4	13,865	0.03%
2018/01/02	2	50.65	0	0.00	51.00	2	13,535	0.01%