富邦金 (2881)-元大-南京券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	89.55	5	89.66	89.30	3	20,004	0.01%
2024/11/21	25.8	89.51	3	89.50	89.30	22.8	19,779	0.12%
2024/11/20	9.1	90.58	17	90.65	90.50	-7.9	19,500	-0.04%
2024/11/19	1	90.70	8.6	89.88	91.40	-7.5	19,195	-0.04%
2024/11/18	32.8	90.01	0	0.00	89.80	32.8	19,010	0.17%
2024/11/15	4	91.05	20	92.06	91.00	-16	18,924	-0.08%
2024/11/14	16.1	90.24	14	90.79	90.30	2.1	19,385	0.01%
2024/11/13	14	90.83	10	91.50	91.00	4	19,364	0.02%
2024/11/12	1	91.70	4	92.23	91.70	-3	19,422	-0.02%
2024/11/11	3	91.67	2	92.30	91.70	1	19,260	0.01%
2024/11/08	6	92.45	10.5	92.88	92.90	-4.5	19,387	-0.02%
2024/11/07	10	91.83	28.7	92.03	92.20	-18.7	19,670	-0.09%
2024/11/06	9	91.98	0	0.00	91.40	9	19,744	0.05%
2024/11/05	2.1	91.85	7	91.69	92.30	-4.9	19,929	-0.02%
2024/11/04	1.1	90.91	11.2	92.00	92.30	-10.1	20,306	-0.05%
2024/11/01	17.2	89.31	2	89.30	90.40	15.2	20,761	0.07%
2024/10/30	10.1	91.07	5.1	91.21	90.80	4.9	20,654	0.02%
2024/10/29	5.2	91.10	3	91.40	91.60	2.2	20,802	0.01%
2024/10/28	2	91.60	5	92.10	91.90	-3	20,934	-0.01%
2024/10/25	0.1	91.89	1.1	91.91	92.20	-1	20,996	0.00%
2024/10/24	0.2	91.64	13	91.35	91.30	-12.8	21,308	-0.06%
2024/10/23	4	92.15	2	92.15	92.10	2	21,408	0.01%
2024/10/22	1	92.40	17.5	92.63	93.30	-16.5	21,571	-0.08%
2024/10/21	13.5	91.36	3	91.30	90.90	10.5	21,814	0.05%
2024/10/18	4	92.60	11.2	92.97	93.20	-7.2	22,227	-0.03%
2024/10/17	0.4	91.30	9.4	91.13	91.60	-8.9	22,362	-0.04%
2024/10/16	9.2	90.65	0.8	91.00	90.30	8.5	22,691	0.04%
2024/10/15	2.1	91.50	10.8	91.63	91.90	-8.7	22,761	-0.04%
2024/10/14	0	0.00	0	90.70	90.50	0	22,995	0.00%
2024/10/11	5.1	90.50	2	90.70	90.70	3	23,459	0.01%
2024/10/09	4.1	90.85	2	91.90	90.60	2	24,140	0.01%
2024/10/08	2	90.10	2	90.90	91.40	0	24,555	0.00%
2024/10/07	9.1	90.69	5.1	90.98	91.10	4	24,614	0.02%
2024/10/04	6.1	89.67	5	90.12	90.10	1.1	24,759	0.00%
2024/10/01	2	90.20	3	90.93	90.70	-1	24,857	0.00%
2024/09/30	11.1	91.01	4	91.55	90.40	7.1	24,899	0.03%
2024/09/27	10	91.56	155.6	91.61	91.30	-145.6	25,011	-0.58%	大賣/鉅額交易
2024/09/26	4	93.50	7	93.30	93.00	-3	25,013	-0.01%
2024/09/25	7.1	92.82	5.1	92.88	93.30	2	25,065	0.01%
2024/09/24	57.1	92.07	19.5	91.78	92.60	37.5	25,081	0.15%
2024/09/23	20	91.11	25	90.84	91.90	-5	24,959	-0.02%
2024/09/20	15	90.23	12.2	90.11	90.80	2.8	24,779	0.01%
2024/09/19	118	88.90	12	88.64	89.30	106	24,364	0.43%	大買/鉅額交易
2024/09/18	3	87.90	10.1	87.49	87.10	-7.1	24,275	-0.03%
2024/09/16	2	86.50	1.1	86.80	86.80	0.9	24,356	0.00%
2024/09/13	4.1	86.08	4.1	86.50	86.70	0	24,457	0.00%
2024/09/12	4.1	86.35	2	86.30	85.80	2.1	24,581	0.01%
2024/09/11	7.8	85.58	1	85.70	85.50	6.8	24,518	0.03%
2024/09/10	39.2	87.06	33.2	86.96	86.40	6.1	24,405	0.02%
2024/09/09	49.3	86.10	24	85.89	86.00	25.3	24,202	0.10%
2024/09/06	1.1	91.31	4	92.63	92.50	-2.9	23,818	-0.01%
2024/09/05	4.4	91.78	79.5	91.76	92.30	-75.1	23,891	-0.31%
2024/09/04	19.7	90.48	3	90.47	90.50	16.7	23,916	0.07%
2024/09/03	4.2	93.50	4	93.43	93.70	0.2	23,666	0.00%
2024/09/02	7	93.93	8.3	94.24	94.00	-1.2	23,793	-0.01%
2024/08/30	5	91.90	0	92.03	91.90	5	23,527	0.02%
2024/08/29	9	91.22	7	91.66	91.30	2	23,260	0.01%
2024/08/28	2.1	92.03	3	92.10	92.00	-0.9	23,201	0.00%
2024/08/27	6.2	91.31	10.6	91.79	92.20	-4.4	23,547	-0.02%
2024/08/26	5.2	91.50	24	91.63	91.90	-18.8	23,570	-0.08%
2024/08/23	2	88.95	5.1	88.53	89.00	-3.1	23,443	-0.01%
2024/08/22	6.5	87.88	3	87.50	88.10	3.5	23,449	0.01%
2024/08/21	2.2	89.03	5.1	89.18	89.20	-2.9	23,410	-0.01%
2024/08/20	8.4	89.11	2	88.50	88.80	6.4	23,578	0.03%
2024/08/19	21.2	90.85	3	90.23	90.00	18.2	23,460	0.08%
2024/08/16	7	90.77	29.1	91.40	92.40	-22.1	23,206	-0.10%
2024/08/15	3.6	89.82	2.1	90.43	89.00	1.5	22,631	0.01%
2024/08/14	3.1	88.93	7.4	88.97	89.30	-4.3	22,604	-0.02%
2024/08/13	28	87.11	8	87.54	87.50	20	22,552	0.09%
2024/08/12	11	87.14	7.1	87.74	86.80	3.9	23,115	0.02%
2024/08/09	5	86.36	16.1	85.57	86.00	-11.1	23,645	-0.05%
2024/08/08	6.3	82.63	10	82.92	83.10	-3.7	23,424	-0.02%
2024/08/07	52.2	81.35	3.1	82.15	82.60	49.2	23,402	0.21%
2024/08/06	11.3	80.75	10	80.37	80.70	1.3	23,694	0.01%
2024/08/05	25.5	81.02	16.3	81.55	79.00	9.2	23,480	0.04%
2024/08/02	7.2	85.88	8.1	86.40	86.90	-0.9	22,894	0.00%
2024/08/01	12.1	88.80	0	89.00	88.20	12.1	22,777	0.05%
2024/07/31	9.1	87.07	18.1	87.39	88.20	-9	22,727	-0.04%
2024/07/30	2	86.29	0	0.00	86.50	2	22,520	0.01%
2024/07/29	3.2	86.45	17.3	86.93	87.20	-14.1	22,530	-0.06%
2024/07/26	7.1	83.63	4.6	84.51	84.90	2.5	22,333	0.01%
2024/07/23	2.2	84.55	21.5	85.14	85.50	-19.4	22,420	-0.09%
2024/07/22	15.3	83.68	11.5	82.93	82.60	3.8	22,386	0.02%
2024/07/19	9.8	86.35	65	86.84	86.10	-55.2	21,848	-0.25%
2024/07/18	21.6	89.46	58.5	88.96	89.90	-36.9	21,122	-0.17%
2024/07/17	7	91.41	4.8	92.25	91.00	2.3	20,524	0.01%
2024/07/16	2	91.11	191.2	91.24	91.70	-189.2	20,248	-0.93%	大賣/鉅額交易
2024/07/15	6.7	90.81	5.1	91.43	90.90	1.7	20,299	0.01%
2024/07/12	22.1	92.13	7.1	92.46	91.90	15	20,058	0.07%
2024/07/11	19.2	92.45	35.2	91.73	92.40	-16	19,740	-0.08%
2024/07/10	17.2	89.26	28.3	88.87	89.10	-11.2	19,336	-0.06%
2024/07/09	5.1	85.76	4	86.08	86.00	1.1	18,931	0.01%
2024/07/08	14	85.59	174.3	85.86	86.00	-160.3	18,906	-0.85%	大賣/鉅額交易
2024/07/05	8	84.66	235.5	84.41	84.90	-227.5	18,872	-1.21%	大賣/鉅額交易
2024/07/04	5.2	83.93	34	84.03	83.70	-28.9	18,683	-0.15%
2024/07/03	3.1	81.88	37.1	82.14	83.30	-34	18,577	-0.18%
2024/07/02	3.7	80.85	35.5	81.03	81.00	-31.7	18,231	-0.17%
2024/07/01	3.1	80.13	20	79.95	80.40	-17	18,105	-0.09%
2024/06/28	0	0.00	19.7	79.42	79.30	-19.7	17,915	-0.11%
2024/06/27	0	77.30	6	77.98	78.40	-6	17,595	-0.03%
2024/06/26	2.1	77.73	2	78.10	77.80	0.1	17,536	0.00%
2024/06/25	2	78.20	6.6	78.00	78.50	-4.6	17,452	-0.03%
2024/06/24	2	77.90	6.3	78.11	78.10	-4.3	17,366	-0.02%
2024/06/21	0	0.00	12	78.04	78.30	-12	17,199	-0.07%
2024/06/20	6	77.17	20.5	77.83	78.00	-14.5	17,088	-0.09%
2024/06/19	1	77.59	48.8	77.41	77.80	-47.8	17,157	-0.28%
2024/06/18	0	0.00	7	76.91	77.00	-7	17,177	-0.04%
2024/06/17	8.3	76.13	1	76.10	76.00	7.3	17,240	0.04%
2024/06/14	4	76.20	3	76.67	76.90	1	17,282	0.01%
2024/06/13	3.1	76.20	3	76.47	76.20	0.1	17,306	0.00%
2024/06/12	14	76.22	1	76.00	76.00	13	17,691	0.07%
2024/06/11	9	77.14	8	77.66	77.30	1	17,840	0.01%
2024/06/07	3.4	75.21	18	75.47	76.00	-14.6	17,717	-0.08%
2024/06/06	3.4	75.06	23.5	74.94	75.20	-20.1	17,624	-0.11%
2024/06/05	1.2	74.22	26.1	74.07	74.00	-24.9	17,547	-0.14%
2024/06/04	9	72.94	3	73.60	73.60	6	17,719	0.03%
2024/06/03	0.1	73.44	0.1	73.40	73.80	0	17,811	0.00%
2024/05/31	0	0.00	10	73.07	73.40	-10	17,793	-0.06%
2024/05/30	6.1	72.00	2	72.60	71.90	4.1	17,416	0.02%
2024/05/29	11.1	72.95	4	72.55	72.40	7.1	17,207	0.04%
2024/05/28	1.1	73.80	27.3	73.20	73.80	-26.2	17,000	-0.15%
2024/05/27	5.1	73.40	1	73.40	73.50	4.1	17,189	0.02%
2024/05/24	1.5	73.26	0.1	73.20	73.30	1.5	17,134	0.01%
2024/05/23	9.1	72.49	4.1	72.40	72.50	5	16,972	0.03%
2024/05/22	7	72.97	3.5	72.95	73.50	3.5	16,921	0.02%
2024/05/21	7.1	72.78	2	72.90	72.90	5.1	16,866	0.03%
2024/05/20	3	73.83	1	74.10	73.80	2	16,774	0.01%
2024/05/17	6.3	74.50	27.2	74.74	74.60	-20.9	16,753	-0.12%
2024/05/16	28.8	74.20	30.9	75.42	73.90	-2.2	16,559	-0.01%
2024/05/15	5.1	73.60	32.7	72.80	73.80	-27.7	16,076	-0.17%
2024/05/14	2.1	71.60	0	0.00	71.20	2.1	15,585	0.01%
2024/05/13	3	71.47	0.1	71.20	71.50	3	15,535	0.02%
2024/05/10	3	71.57	38.4	71.34	71.80	-35.4	15,359	-0.23%
2024/05/09	1	69.70	13.3	70.46	69.90	-12.3	14,925	-0.08%
2024/05/08	0	0.00	12.2	69.81	69.90	-12.2	14,769	-0.08%
2024/05/07	4	70.15	6	70.00	69.90	-2	14,815	-0.01%
2024/05/06	2.2	69.60	18	69.87	70.00	-15.8	14,722	-0.11%
2024/05/03	2	68.95	7.2	69.33	69.00	-5.2	14,643	-0.04%
2024/05/02	0	69.20	1.1	69.19	69.00	-1.1	14,623	-0.01%
2024/04/30	10	69.80	4	69.45	69.10	6	14,584	0.04%
2024/04/29	3	68.47	18	69.05	69.40	-15	14,502	-0.10%
2024/04/26	6.2	67.49	8	67.63	67.60	-1.8	14,280	-0.01%
2024/04/25	3	66.30	0	0.00	66.40	3	14,183	0.02%
2024/04/24	0	66.90	4	67.05	66.80	-4	14,297	-0.03%
2024/04/23	3	66.20	1	66.70	66.30	2	14,674	0.01%
2024/04/22	0	0.00	2.2	66.24	66.20	-2.2	14,818	-0.01%
2024/04/19	23.2	64.82	7	64.57	65.00	16.2	14,682	0.11%
2024/04/18	4	65.58	2.1	66.33	66.30	1.9	14,312	0.01%
2024/04/17	9.1	65.78	5	66.04	66.00	4.1	14,158	0.03%
2024/04/16	31.6	65.96	6	65.82	65.70	25.6	14,009	0.18%
2024/04/15	16	67.56	4	67.80	67.40	12	13,715	0.09%
2024/04/12	24	67.90	0	0.00	67.80	24	13,827	0.17%
2024/04/11	13.3	68.39	1	68.70	68.40	12.3	13,737	0.09%
2024/04/10	2	69.65	1.4	69.86	69.20	0.6	13,540	0.00%
2024/04/09	1	70.00	17	69.88	70.00	-16	13,590	-0.12%
2024/04/08	2	68.20	0	0.00	68.70	2	13,482	0.01%
2024/04/03	19	68.74	0	0.00	68.60	19	13,479	0.14%
2024/04/02	1	69.40	0	0.00	69.50	1	13,362	0.01%
2024/04/01	2	69.55	22	69.59	69.50	-20	13,371	-0.15%
2024/03/29	0	0.00	6.2	69.45	69.70	-6.2	13,366	-0.05%
2024/03/28	5	69.34	1.5	69.30	69.30	3.6	13,306	0.03%
2024/03/27	0	0.00	1	69.80	69.80	-1	13,244	-0.01%
2024/03/26	2	69.40	1.5	69.44	69.60	0.5	13,283	0.00%
2024/03/25	0.1	69.19	0.1	69.40	69.00	0	13,373	0.00%
2024/03/22	11.8	69.92	8.2	69.65	69.60	3.6	13,255	0.03%
2024/03/21	7	70.70	2.5	70.47	70.70	4.5	13,122	0.03%
2024/03/20	0.1	69.50	2.3	69.71	69.60	-2.3	13,290	-0.02%
2024/03/19	0.3	69.50	2	70.05	69.80	-1.8	13,945	-0.01%
2024/03/18	0.4	69.43	6.1	69.40	69.50	-5.7	13,834	-0.04%
2024/03/15	4	69.56	6	69.77	69.60	-2	13,747	-0.01%
2024/03/14	3	70.40	13	70.41	70.70	-10	13,274	-0.07%
2024/03/13	6.1	69.45	5.7	69.33	69.90	0.4	13,016	0.00%
2024/03/12	3.5	69.46	8	69.50	69.70	-4.5	13,025	-0.03%
2024/03/11	7	69.17	8.2	69.39	69.20	-1.1	12,911	-0.01%
2024/03/08	0.6	68.82	4.8	68.72	69.20	-4.1	12,838	-0.03%
2024/03/07	3	67.50	4.2	67.93	68.10	-1.2	12,575	-0.01%
2024/03/06	1	67.40	7.2	67.59	67.30	-6.1	12,463	-0.05%
2024/03/05	5	67.28	0	0.00	67.30	5	12,754	0.04%
2024/03/04	4	67.45	4.2	67.23	67.40	-0.2	12,816	0.00%
2024/03/01	13.2	67.51	2.2	67.41	67.40	11	12,878	0.09%
2024/02/29	0	0.00	9.1	67.36	68.00	-9.1	12,846	-0.07%
2024/02/27	3	67.10	1	66.90	66.90	2	12,588	0.02%
2024/02/26	0.1	66.50	3.1	66.47	66.90	-3	12,529	-0.02%
2024/02/23	1	66.70	1.2	66.65	66.60	-0.2	12,538	0.00%
2024/02/22	2	66.20	10.7	66.38	66.50	-8.7	12,925	-0.07%
2024/02/21	20	66.20	6	66.12	66.30	14	13,007	0.11%
2024/02/20	3	66.10	4.5	66.42	66.50	-1.5	13,092	-0.01%
2024/02/19	4	66.00	3.1	66.00	66.10	1	13,089	0.01%
2024/02/16	1.3	65.86	10.1	65.65	65.90	-8.9	13,316	-0.07%
2024/02/15	6.2	65.26	21.8	65.47	65.30	-15.7	13,218	-0.12%
2024/02/05	4	64.13	2	64.55	64.70	2	12,987	0.02%
2024/02/02	2	64.70	40.2	64.70	64.90	-38.1	12,851	-0.30%
2024/02/01	0	64.40	6.1	64.79	64.80	-6.1	12,788	-0.05%
2024/01/31	3	64.40	2.3	64.29	64.50	0.7	12,743	0.01%
2024/01/30	3.7	64.41	4.9	64.74	64.30	-1.2	12,664	-0.01%
2024/01/29	2.3	64.78	8	64.71	64.80	-5.7	12,620	-0.05%
2024/01/26	7	64.71	2	64.60	64.80	5	12,633	0.04%
2024/01/25	5.1	64.60	78.1	64.46	64.60	-73	12,627	-0.58%
2024/01/24	0	63.90	62	64.35	64.40	-62	12,680	-0.49%
2024/01/23	0.9	63.70	3.5	63.73	63.90	-2.6	12,652	-0.02%
2024/01/22	0.1	63.47	2	63.25	63.20	-1.9	12,692	-0.02%
2024/01/19	1	63.00	5	63.02	63.00	-4	12,624	-0.03%
2024/01/18	21.2	62.22	2.5	62.34	62.30	18.7	12,575	0.15%
2024/01/17	33.5	62.70	3.5	62.66	62.30	30	12,378	0.24%
2024/01/16	31.3	63.22	6	63.32	63.20	25.3	12,011	0.21%
2024/01/15	0	64.20	6	64.30	64.10	-6	11,979	-0.05%
2024/01/12	2	64.10	22	64.10	64.10	-20	12,266	-0.16%
2024/01/11	0	0.00	1	64.20	63.90	-1	12,340	-0.01%
2024/01/10	0	63.80	0	0.00	64.00	0	12,641	0.00%
2024/01/09	2	64.10	2.1	64.02	64.00	-0.1	12,669	0.00%
2024/01/08	3.2	64.07	13.6	64.44	64.10	-10.4	12,707	-0.08%
2024/01/05	18.1	63.28	8	63.40	63.20	10.1	12,586	0.08%
2024/01/04	4	63.50	2	63.50	63.50	2	12,612	0.02%
2024/01/03	9.5	63.50	0	0.00	63.70	9.5	12,742	0.07%
2024/01/02	0	64.50	1	64.30	64.60	-1	12,604	-0.01%
2023/12/29	3	64.70	0.8	64.50	64.80	2.2	12,693	0.02%
2023/12/28	0.5	64.60	0	0.00	64.90	0.5	12,834	0.00%
2023/12/27	0.1	64.41	14	64.41	64.60	-13.9	12,812	-0.11%
2023/12/26	0.2	63.94	4	64.13	64.30	-3.8	12,796	-0.03%
2023/12/25	0.2	63.69	2.7	63.68	63.70	-2.5	12,845	-0.02%
2023/12/22	4.2	63.45	0.1	63.55	63.50	4.1	12,920	0.03%
2023/12/21	1.1	63.31	2	63.50	63.40	-0.9	13,057	-0.01%
2023/12/20	53.4	63.78	0.4	63.90	63.60	52.9	13,042	0.41%
2023/12/19	0.3	63.94	4.1	63.90	63.90	-3.8	13,026	-0.03%
2023/12/18	2	64.10	5	64.30	64.50	-3	13,092	-0.02%
2023/12/15	16	65.16	5.1	65.04	65.10	10.9	13,080	0.08%
2023/12/14	11	65.00	34.1	64.78	65.20	-23	12,662	-0.18%
2023/12/13	2	62.80	4.1	62.88	62.90	-2	11,823	-0.02%
2023/12/12	1.1	62.80	2	62.90	63.10	-0.9	11,987	-0.01%
2023/12/11	1.9	62.95	4	62.80	62.90	-2.1	11,981	-0.02%
2023/12/08	4	62.97	0.8	63.20	63.20	3.1	11,956	0.03%
2023/12/07	54.2	62.88	7	63.10	63.20	47.2	11,888	0.40%
2023/12/06	1	64.00	5	63.80	63.80	-4	11,678	-0.03%
2023/12/05	4.1	63.75	2.3	64.07	64.10	1.8	11,639	0.02%
2023/12/04	0.5	64.00	7.2	64.30	64.40	-6.7	11,562	-0.06%
2023/12/01	11.2	63.80	2	63.80	63.80	9.2	11,614	0.08%
2023/11/30	2	63.80	11.6	63.93	64.40	-9.6	11,635	-0.08%
2023/11/29	8.6	63.72	2.5	64.08	63.70	6.1	11,359	0.05%
2023/11/28	10	63.70	6.5	63.88	63.90	3.5	11,377	0.03%
2023/11/27	22.2	63.51	0	0.00	63.50	22.2	11,505	0.19%
2023/11/24	2.1	63.80	0	0.00	63.90	2.1	11,496	0.02%
2023/11/22	3	64.47	1.3	64.41	64.60	1.7	11,573	0.01%
2023/11/21	18.5	64.68	157.7	64.43	64.90	-139.2	11,556	-1.20%	大賣/鉅額交易
2023/11/20	0.1	63.20	20	63.27	63.50	-19.9	11,121	-0.18%
2023/11/17	0	62.70	3.2	63.23	63.20	-3.1	11,019	-0.03%
2023/11/16	3	62.90	14	62.79	62.90	-11	10,907	-0.10%
2023/11/15	6.1	62.52	34.5	62.34	62.70	-28.4	10,849	-0.26%
2023/11/14	0.1	61.57	0.5	61.70	61.70	-0.4	10,586	0.00%
2023/11/13	0	0.00	45.1	61.61	61.70	-45.1	10,655	-0.42%
2023/11/10	0	0.00	1.1	61.41	61.50	-1.1	10,782	-0.01%
2023/11/09	0	0.00	7.1	61.43	61.70	-7.1	11,043	-0.06%
2023/11/08	0	61.30	1.1	61.41	61.70	-1	11,345	-0.01%
2023/11/07	5	61.42	0	0.00	61.50	5	11,421	0.04%
2023/11/06	1	61.59	23.9	61.51	61.50	-22.8	11,533	-0.20%
2023/11/03	3	61.07	8	61.03	61.30	-5	11,525	-0.04%
2023/11/02	0.1	60.70	5.1	60.86	60.90	-5	11,606	-0.04%
2023/11/01	1	59.90	7.8	60.13	60.00	-6.8	11,598	-0.06%
2023/10/31	4	59.88	5.6	59.97	60.10	-1.6	11,596	-0.01%
2023/10/30	4	59.80	0	0.00	59.80	4	11,953	0.03%
2023/10/27	1	60.10	0.1	60.03	60.30	0.9	12,134	0.01%
2023/10/26	0.4	59.95	1	59.70	59.60	-0.6	12,483	0.00%
2023/10/25	5	60.10	0.1	60.10	60.00	5	12,502	0.04%
2023/10/24	3.1	59.77	6	59.97	59.90	-2.9	12,831	-0.02%
2023/10/23	10.3	59.86	0	0.00	59.90	10.3	12,972	0.08%
2023/10/20	9	59.86	5	60.46	60.70	4	12,837	0.03%
2023/10/19	3	61.10	2	61.30	61.00	1	12,622	0.01%
2023/10/18	2	60.61	6	61.33	61.40	-4	12,692	-0.03%
2023/10/17	7.4	61.04	5.1	61.17	61.30	2.3	12,598	0.02%
2023/10/16	0	60.90	5.2	60.82	61.00	-5.2	13,008	-0.04%
2023/10/13	3.8	60.99	2	60.70	60.90	1.8	13,435	0.01%
2023/10/12	5.2	61.37	2.2	61.58	61.70	3	13,830	0.02%
2023/10/11	0	0.00	4	61.35	61.60	-4	13,883	-0.03%
2023/10/06	4.1	60.56	2	60.60	60.70	2.1	13,848	0.02%
2023/10/05	16.3	59.98	3	60.33	60.50	13.3	14,091	0.09%
2023/10/04	27.5	59.88	0	0.00	59.70	27.5	14,204	0.19%
2023/10/03	14.4	60.35	0	0.00	60.50	14.4	14,058	0.10%
2023/10/02	2.8	60.85	1	60.71	60.80	1.8	14,187	0.01%
2023/09/28	3.1	60.81	2	60.90	60.70	1.1	14,444	0.01%
2023/09/27	11.4	60.37	1	60.80	60.60	10.4	14,373	0.07%
2023/09/26	16.2	60.68	2	60.40	60.60	14.2	14,355	0.10%
2023/09/25	1.2	61.29	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	19.4	61.15	0	0.00	61.00	19.4	14,276	0.14%
2023/09/21	13.6	61.32	2	61.50	61.40	11.6	14,252	0.08%
2023/09/20	57.3	62.19	2	62.20	62.10	55.3	14,145	0.39%
2023/09/19	20.1	62.63	0	0.00	62.60	20.1	14,108	0.14%
2023/09/18	1.4	62.55	0	0.00	62.80	1.4	14,238	0.01%
2023/09/15	5.6	62.76	0	0.00	62.50	5.6	14,283	0.04%
2023/09/14	0	62.50	2	63.00	62.90	-2	14,131	-0.01%
2023/09/13	0	62.40	2	62.40	62.40	-2	14,265	-0.01%
2023/09/12	1	62.10	2.8	62.10	62.10	-1.8	14,457	-0.01%
2023/09/11	2.4	61.64	2	61.70	61.90	0.4	14,442	0.00%
2023/09/08	0.1	61.72	1	61.80	61.80	-0.9	14,636	-0.01%
2023/09/07	0.1	61.50	2	61.20	61.20	-1.9	14,888	-0.01%
2023/09/06	6.9	61.51	5	61.52	61.40	1.9	14,932	0.01%
2023/09/05	8.6	61.91	3	61.80	61.80	5.6	14,867	0.04%
2023/09/04	6.3	62.09	4	62.25	62.20	2.3	15,154	0.02%
2023/09/01	6.4	64.43	6	64.47	64.80	0.4	15,252	0.00%
2023/08/31	7.1	63.90	9	64.03	63.60	-1.9	15,202	-0.01%
2023/08/30	4.7	64.21	7	64.33	64.50	-2.3	15,332	-0.02%
2023/08/29	4	64.25	3.1	64.40	64.40	1	15,360	0.01%
2023/08/28	0.1	63.30	7	63.96	64.10	-7	15,470	-0.04%
2023/08/25	2	62.60	2	63.10	62.80	0	15,792	0.00%
2023/08/24	0	0.00	2	63.30	63.30	-2	15,792	-0.01%
2023/08/23	2	62.81	2	63.10	62.80	0	15,914	0.00%
2023/08/22	6	62.83	2	62.70	62.80	4	15,989	0.03%
2023/08/21	0.2	63.17	2.6	63.12	63.10	-2.4	16,090	-0.02%
2023/08/18	7.1	62.46	2	63.10	62.40	5.1	16,100	0.03%
2023/08/17	5.6	61.96	10	62.41	62.50	-4.4	16,188	-0.03%
2023/08/16	6.8	62.62	3	62.80	62.50	3.8	16,093	0.02%
2023/08/15	13.4	63.38	24.1	64.30	63.50	-10.7	16,282	-0.07%
2023/08/14	16.3	64.00	12	63.80	63.90	4.3	16,421	0.03%
2023/08/11	5	65.64	3	65.40	65.40	2	16,400	0.01%
2023/08/10	1.1	65.02	5	65.48	65.40	-4	16,416	-0.02%
2023/08/08	13	65.13	2	65.60	65.20	11	16,380	0.07%
2023/08/07	0	0.00	4	65.30	65.50	-4	16,382	-0.02%
2023/08/04	3.1	64.67	1	64.70	64.80	2.1	16,316	0.01%
2023/08/02	16.2	65.08	2	65.50	65.10	14.2	16,297	0.09%
2023/08/01	5.5	65.67	8.2	66.06	66.50	-2.7	15,960	-0.02%
2023/07/31	22	65.97	22	66.12	65.50	0	15,665	0.00%
2023/07/28	6	65.40	8	65.29	65.40	-2	15,362	-0.01%
2023/07/27	2	65.20	15	65.48	65.50	-13	15,296	-0.08%
2023/07/26	18	64.12	8.3	64.08	64.50	9.7	15,046	0.06%
2023/07/25	0	0.00	14	62.96	62.90	-14	15,020	-0.09%
2023/07/24	3.1	62.58	3.1	62.64	62.60	0.1	15,005	0.00%
2023/07/21	2.2	63.11	5	62.80	63.00	-2.9	15,021	-0.02%
2023/07/20	10.1	63.74	3.5	63.73	63.50	6.6	14,889	0.04%
2023/07/19	19.1	65.19	35.6	65.14	64.80	-16.5	14,630	-0.11%
2023/07/18	20.2	65.41	25	65.45	65.60	-4.8	14,191	-0.03%
2023/07/17	7.2	64.26	3.1	64.51	65.00	4.1	13,720	0.03%
2023/07/14	0.1	62.00	9	62.27	62.50	-8.9	13,211	-0.07%
2023/07/13	7.1	61.79	6	61.91	61.70	1.1	13,027	0.01%
2023/07/12	0	61.50	12.1	61.90	62.00	-12	12,912	-0.09%
2023/07/11	17.1	61.28	4.4	61.35	61.40	12.6	12,824	0.10%
2023/07/10	4.8	60.28	1.7	60.44	60.20	3.1	12,675	0.02%
2023/07/07	6.6	59.89	2.2	59.91	60.00	4.3	12,651	0.03%
2023/07/06	14.6	60.55	0	0.00	60.30	14.6	12,548	0.12%
2023/07/05	6.1	61.02	0	0.00	61.00	6.1	12,260	0.05%
2023/07/04	3	60.90	0	0.00	60.90	3	12,220	0.02%
2023/07/03	2.1	61.10	0	61.30	61.30	2	12,203	0.02%
2023/06/30	5.4	61.03	1	61.00	60.80	4.4	12,278	0.04%
2023/06/29	0	61.67	4	61.68	61.30	-4	12,180	-0.03%
2023/06/28	2	60.70	2.1	60.91	61.40	0	12,081	0.00%
2023/06/27	3	60.64	0.1	60.80	60.60	3	12,038	0.02%
2023/06/26	9.1	60.81	0.1	61.10	60.80	9	11,997	0.07%
2023/06/21	0	61.18	0	0.00	61.40	0	11,924	0.00%
2023/06/20	0.1	61.30	3	61.15	61.10	-3	11,955	-0.02%
2023/06/19	4.1	60.78	2.1	60.96	61.30	2	12,081	0.02%
2023/06/16	4	61.10	20	61.50	61.10	-16	12,007	-0.13%
2023/06/15	5.1	61.54	14.1	61.61	61.60	-9.1	11,954	-0.08%
2023/06/14	0.1	61.80	6	61.87	61.80	-5.9	12,219	-0.05%
2023/06/13	10.8	60.99	2	61.10	61.10	8.8	12,343	0.07%
2023/06/12	5.1	61.30	3	61.30	61.20	2.1	12,213	0.02%
2023/06/09	0	61.20	10	61.20	61.20	-10	12,360	-0.08%
2023/06/08	9.1	60.92	2	60.80	60.80	7.1	12,494	0.06%
2023/06/07	1.1	61.61	2	61.90	61.80	-0.9	12,352	-0.01%
2023/06/06	4	61.70	1	61.70	61.90	3	12,304	0.02%
2023/06/05	0.3	61.60	6	61.60	61.70	-5.7	12,299	-0.05%
2023/06/02	4.1	60.75	2	60.50	60.60	2.1	12,012	0.02%
2023/06/01	3.1	60.09	13	60.43	60.40	-9.9	12,041	-0.08%
2023/05/31	1.1	61.26	3	61.27	60.80	-1.9	11,927	-0.02%
2023/05/30	2	61.25	3	61.07	60.80	-1	11,582	-0.01%
2023/05/29	1	60.90	10	61.30	61.10	-9	11,633	-0.08%
2023/05/26	4	60.10	3	60.50	60.50	1	11,608	0.01%
2023/05/25	13.1	60.49	0	0.00	60.40	13.1	11,589	0.11%
2023/05/24	0	61.20	0	0.00	61.40	0	11,565	0.00%
2023/05/23	7	61.44	10.1	61.93	61.40	-3.1	11,496	-0.03%
2023/05/22	12	61.68	8	61.64	61.70	4	11,417	0.04%
2023/05/19	2	61.40	13.3	61.38	61.60	-11.3	11,470	-0.10%
2023/05/18	8	60.99	11.2	60.85	61.10	-3.1	11,160	-0.03%
2023/05/17	2.5	59.68	5.1	60.12	60.20	-2.6	10,900	-0.02%
2023/05/16	0	0.00	5	59.74	59.80	-5	10,761	-0.05%
2023/05/15	0	0.00	4.1	59.20	59.40	-4.1	10,721	-0.04%
2023/05/12	10.2	59.39	47	59.49	59.00	-36.8	10,668	-0.34%
2023/05/11	4	59.38	10.2	59.46	59.50	-6.2	10,614	-0.06%
2023/05/10	9	58.99	0	0.00	59.20	9	10,585	0.09%
2023/05/09	2.2	59.22	2	59.60	59.50	0.2	10,632	0.00%
2023/05/08	4	59.23	3	59.40	59.40	1	10,733	0.01%
2023/05/05	20	59.00	1	59.10	59.10	19	10,707	0.18%
2023/05/04	6	58.67	4	58.75	59.10	2	10,960	0.02%
2023/05/03	29	58.58	4	58.65	58.60	25	11,141	0.22%
2023/05/02	30	58.79	0	0.00	58.80	30	11,425	0.26%
2023/04/28	5	59.08	17.2	58.83	59.00	-12.2	11,833	-0.10%
2023/04/27	8.1	57.61	0.1	57.80	57.70	8.1	11,860	0.07%
2023/04/26	3	57.53	2	58.00	57.80	1	11,935	0.01%
2023/04/25	14.1	57.92	6.2	57.97	57.50	7.9	11,854	0.07%
2023/04/24	0	58.00	2	58.05	58.10	-2	11,882	-0.02%
2023/04/21	3	57.94	1	58.00	57.90	2	12,012	0.02%
2023/04/20	2	57.90	2.7	57.93	57.90	-0.7	12,097	-0.01%
2023/04/19	16	58.36	6.1	58.17	58.20	9.9	12,308	0.08%
2023/04/18	1.1	58.67	2.4	58.45	58.60	-1.3	12,313	-0.01%
2023/04/17	22.1	58.40	3	58.30	58.50	19.1	12,462	0.15%
2023/04/14	3.5	58.19	26	58.30	58.60	-22.5	12,465	-0.18%
2023/04/13	4	57.33	0	0.00	57.40	4	12,353	0.03%
2023/04/12	3	56.93	15	57.10	57.30	-12	12,300	-0.10%
2023/04/11	10.1	56.80	1	57.00	57.10	9.1	12,297	0.07%
2023/04/10	2.3	57.20	13	56.98	57.10	-10.7	12,282	-0.09%
2023/04/07	0.2	56.94	0	0.00	56.90	0.2	12,277	0.00%
2023/04/06	2.1	56.61	3.1	57.10	56.80	-1	12,256	-0.01%
2023/03/31	5.1	56.78	0	0.00	56.50	5.1	12,223	0.04%
2023/03/30	2	56.50	5	56.68	56.80	-3	12,212	-0.02%
2023/03/28	1	56.50	2.2	56.59	56.50	-1.2	12,543	-0.01%
2023/03/27	0	56.20	0	0.00	56.30	0	12,707	0.00%
2023/03/24	3.5	56.18	0	0.00	56.30	3.5	13,079	0.03%
2023/03/23	5	56.38	3.1	56.00	56.50	1.9	13,077	0.01%
2023/03/22	31.2	55.84	6	55.98	56.20	25.2	13,097	0.19%
2023/03/21	6.3	55.40	0	0.00	55.30	6.3	13,028	0.05%
2023/03/20	11.7	55.06	9.1	55.01	55.00	2.6	13,252	0.02%
2023/03/17	11.5	55.61	2.1	55.70	55.50	9.4	13,148	0.07%
2023/03/16	23.6	55.31	43	55.31	55.10	-19.4	13,023	-0.15%
2023/03/15	17.8	56.80	1.2	56.63	56.50	16.6	12,799	0.13%
2023/03/14	24	56.89	2	57.10	56.70	22	12,817	0.17%
2023/03/13	7.3	57.53	0.1	58.10	57.70	7.1	12,695	0.06%
2023/03/10	12	58.50	2	59.10	58.30	10	12,600	0.08%
2023/03/09	4.5	59.57	0	0.00	59.40	4.5	12,587	0.04%
2023/03/08	6.8	59.61	4	59.70	60.00	2.8	13,017	0.02%
2023/03/07	13.1	59.81	1.1	60.00	59.80	12	13,258	0.09%
2023/03/06	0.3	59.90	103	60.00	60.00	-102.7	13,412	-0.77%	大賣/鉅額交易
2023/03/03	1	59.50	0	0.00	59.50	1	13,565	0.01%
2023/03/02	3	58.67	2	58.90	59.40	1	13,702	0.01%
2023/03/01	7.1	59.05	0	0.00	59.00	7.1	13,838	0.05%
2023/02/24	6.2	59.65	2	59.65	60.00	4.2	13,752	0.03%
2023/02/23	5.1	59.82	2	60.10	59.80	3.1	13,705	0.02%
2023/02/22	4.1	59.60	25	59.58	59.90	-20.9	13,657	-0.15%
2023/02/21	5.1	60.30	1.1	60.21	60.20	4	13,571	0.03%
2023/02/20	6.1	60.65	17.1	60.68	60.70	-11	13,746	-0.08%
2023/02/17	1	60.00	9.2	60.13	60.30	-8.2	13,818	-0.06%
2023/02/16	3.4	59.46	2.1	59.90	59.40	1.3	13,941	0.01%
2023/02/15	4.6	59.40	14	60.01	59.50	-9.4	14,446	-0.07%
2023/02/14	5.1	60.00	5	60.10	60.10	0.1	14,414	0.00%
2023/02/13	10.6	59.20	2.5	58.96	59.50	8.1	14,449	0.06%
2023/02/10	2.2	58.90	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	0.1	59.20	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	9.3	59.13	0	0.00	59.20	9.3	14,506	0.06%
2023/02/07	2.1	59.40	2.2	59.61	59.40	-0.2	14,443	0.00%
2023/02/06	4.4	59.18	2.2	59.60	59.40	2.2	14,380	0.02%
2023/02/03	133.2	59.99	29	59.90	59.80	104.2	14,258	0.73%	大買/鉅額交易
2023/02/02	3.1	59.77	5.6	60.48	60.50	-2.6	14,283	-0.02%
2023/02/01	7.1	60.00	20.5	59.81	60.00	-13.4	14,100	-0.10%
2023/01/31	5.5	60.38	3.2	60.50	60.20	2.3	14,018	0.02%
2023/01/30	8.7	60.20	14.1	60.68	61.00	-5.3	13,815	-0.04%
2023/01/17	71	60.00	4.1	59.87	59.80	66.9	13,454	0.50%
2023/01/16	0	0.00	10.2	59.33	59.40	-10.2	13,298	-0.08%
2023/01/13	4.2	58.73	9.5	59.24	58.70	-5.3	13,228	-0.04%
2023/01/12	0	0.00	4	58.65	58.90	-4	13,367	-0.03%
2023/01/11	8.2	58.48	0.5	58.38	58.10	7.7	13,519	0.06%
2023/01/10	9.9	58.78	8	59.00	59.20	1.9	13,552	0.01%
2023/01/09	6	59.43	13	59.28	59.60	-7	13,546	-0.05%
2023/01/06	2.1	58.10	2.5	58.38	58.50	-0.4	13,433	0.00%
2023/01/05	2.6	58.37	32	58.16	58.50	-29.5	13,640	-0.22%
2023/01/04	1	57.10	5	56.92	57.20	-4	13,576	-0.03%
2023/01/03	2.4	55.65	3	56.00	56.40	-0.6	13,773	0.00%
2022/12/30	1.1	56.68	0	0.00	56.30	1.1	13,759	0.01%
2022/12/29	7.1	55.96	2	56.00	56.00	5.1	13,846	0.04%
2022/12/28	6.1	56.65	7.7	56.97	56.70	-1.6	13,972	-0.01%
2022/12/27	3	57.20	0	0.00	57.10	3	14,063	0.02%
2022/12/26	0.1	56.80	1	56.80	56.80	-0.9	14,274	-0.01%
2022/12/23	8	56.06	7	56.36	56.70	1	14,784	0.01%
2022/12/22	5	56.30	9	56.56	56.80	-4	15,006	-0.03%
2022/12/21	19	56.16	7	56.53	56.20	12	15,258	0.08%
2022/12/20	12.1	55.61	5.5	56.00	56.20	6.6	15,379	0.04%
2022/12/19	2	56.55	2	56.30	56.60	0	15,446	0.00%
2022/12/16	3.3	56.45	0	0.00	56.10	3.3	15,360	0.02%
2022/12/15	5.6	56.91	4	56.98	57.30	1.6	15,307	0.01%
2022/12/14	2	57.60	2	58.10	57.50	0	15,496	0.00%
2022/12/13	7	57.59	7.1	57.91	57.60	-0.1	15,523	0.00%
2022/12/12	34.1	55.49	6	56.73	57.50	28.1	15,523	0.18%
2022/12/09	1	57.70	2	57.60	57.50	-1	15,492	-0.01%
2022/12/08	14.1	57.36	2	57.00	57.00	12.1	15,543	0.08%
2022/12/07	0	58.32	0	0.00	58.20	0	15,569	0.00%
2022/12/06	21	58.25	2.2	58.60	58.40	18.8	15,598	0.12%
2022/12/05	7.1	59.59	6.4	59.43	59.20	0.7	15,665	0.00%
2022/12/02	5.2	59.73	6.1	60.10	60.10	-0.9	15,697	-0.01%
2022/12/01	8	60.85	5.1	60.54	60.40	2.9	15,818	0.02%
2022/11/30	7	59.49	40.8	60.28	60.80	-33.8	15,651	-0.22%
2022/11/29	2.3	59.47	59.5	59.08	59.60	-57.2	15,187	-0.38%
2022/11/28	2	57.11	2.1	57.61	57.90	0	14,933	0.00%
2022/11/25	2.2	58.01	11	57.95	57.90	-8.8	14,874	-0.06%
2022/11/24	5.9	57.47	29.1	57.48	57.70	-23.1	14,815	-0.16%
2022/11/23	26	57.23	12.6	56.78	57.10	13.4	14,784	0.09%
2022/11/22	4.3	55.40	4	55.50	55.90	0.3	14,719	0.00%
2022/11/21	3	55.13	12	55.30	55.50	-9	14,781	-0.06%
2022/11/18	4.1	55.40	0	0.00	55.30	4.1	14,865	0.03%
2022/11/17	4	54.78	7.1	55.06	55.50	-3.1	14,939	-0.02%
2022/11/16	3.1	55.61	1.1	55.69	55.50	2	15,000	0.01%
2022/11/15	2.5	55.58	3.8	56.05	56.40	-1.2	14,972	-0.01%
2022/11/14	5.1	56.05	12.3	55.87	56.30	-7.2	14,896	-0.05%
2022/11/11	0	0.00	35.2	54.33	55.50	-35.2	14,748	-0.24%
2022/11/10	4	52.95	1.1	53.31	52.80	3	14,303	0.02%
2022/11/09	6.2	53.53	32.5	53.78	53.70	-26.4	14,324	-0.18%
2022/11/08	2.4	53.01	4.3	53.10	53.20	-1.8	14,272	-0.01%
2022/11/07	3	52.10	44.5	52.63	52.80	-41.5	14,314	-0.29%
2022/11/04	3.4	51.46	1	51.20	51.50	2.4	14,616	0.02%
2022/11/03	7.2	51.48	5.1	51.42	51.70	2.1	14,659	0.01%
2022/11/02	8	51.80	2.3	51.74	51.90	5.7	14,696	0.04%
2022/11/01	0.5	51.81	5.2	51.67	52.00	-4.7	14,820	-0.03%
2022/10/31	5.8	51.22	7.4	51.61	51.00	-1.7	15,003	-0.01%
2022/10/28	5.1	51.34	2	51.55	51.50	3.1	15,117	0.02%
2022/10/27	3.6	51.20	45.1	51.07	51.10	-41.5	15,265	-0.27%
2022/10/26	3	50.30	23	50.41	50.40	-20	15,365	-0.13%
2022/10/25	28.1	49.42	0	0.00	49.95	28.1	15,349	0.18%
2022/10/24	7	50.14	2.1	50.20	49.80	5	15,418	0.03%
2022/10/21	3.2	49.72	2	49.80	49.65	1.2	15,610	0.01%
2022/10/20	7.2	49.26	14	49.27	49.95	-6.8	16,274	-0.04%
2022/10/19	9.1	50.36	42.4	50.72	50.40	-33.4	16,593	-0.20%
2022/10/18	1.1	49.75	72	49.98	50.50	-70.9	16,666	-0.43%
2022/10/17	3.1	48.41	6	48.40	48.70	-2.9	16,711	-0.02%
2022/10/14	1.8	48.67	4	48.60	48.45	-2.3	16,847	-0.01%
2022/10/13	6.9	48.83	7.3	48.67	48.15	-0.4	17,060	0.00%
2022/10/12	2.3	49.44	3	49.73	49.60	-0.7	17,138	0.00%
2022/10/11	3.2	49.59	9.4	49.76	49.50	-6.2	17,391	-0.04%
2022/10/07	3.2	50.62	0.1	50.60	50.70	3.1	17,483	0.02%
2022/10/06	3.3	50.59	0.3	50.68	50.70	3	17,702	0.02%
2022/10/05	8.2	50.43	9	50.60	50.60	-0.8	17,977	0.00%
2022/10/04	16.2	49.26	5.8	49.38	49.45	10.4	18,198	0.06%
2022/10/03	22.8	49.05	3	49.43	48.90	19.8	18,097	0.11%
2022/09/30	24.4	49.53	12	50.13	49.90	12.4	18,121	0.07%
2022/09/29	6.3	50.02	25.5	50.32	50.30	-19.2	17,935	-0.11%
2022/09/28	17.6	50.87	6	50.42	50.10	11.6	17,904	0.07%
2022/09/27	10.6	52.21	1	52.10	51.90	9.6	17,867	0.05%
2022/09/26	33.9	52.60	80	52.99	52.90	-46.1	17,813	-0.26%
2022/09/23	2.5	53.99	0	0.00	53.80	2.5	17,932	0.01%
2022/09/22	31	53.37	23	54.32	54.40	8	18,087	0.04%
2022/09/21	19.7	56.70	0.1	56.80	56.50	19.6	17,955	0.11%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0.5	56.98	0	0.00	56.80	0.5	17,853	0.00%
2022/09/16	1.7	56.49	0	0.00	56.50	1.7	17,869	0.01%
2022/09/15	1.1	56.74	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	7.1	56.73	0	0.00	56.70	7.1	17,795	0.04%
2022/09/13	3.2	57.59	4	57.75	57.70	-0.8	17,951	0.00%
2022/09/12	6	57.13	4	57.25	57.30	2	18,122	0.01%
2022/09/08	6.1	56.27	2	56.60	56.50	4.1	18,203	0.02%
2022/09/07	39.3	56.40	0	0.00	56.10	39.3	18,272	0.21%
2022/09/06	13.1	56.71	4.1	57.14	56.90	9	18,236	0.05%
2022/09/05	20	56.50	2	56.60	56.60	18	18,410	0.10%
2022/09/02	17.4	56.72	12	57.10	56.60	5.4	18,653	0.03%
2022/09/01	69.5	56.66	22	57.10	57.10	47.5	18,831	0.25%
2022/08/31	1	57.00	3	57.57	57.40	-2	18,843	-0.01%
2022/08/30	7.1	57.34	0	0.00	57.30	7.1	18,747	0.04%
2022/08/29	7.8	57.46	22	57.67	57.60	-14.2	18,924	-0.08%
2022/08/26	2.6	58.56	0	0.00	58.50	2.6	18,938	0.01%
2022/08/25	22.5	58.33	23	59.00	58.30	-0.5	18,981	0.00%
2022/08/24	8.3	58.33	2	58.20	58.30	6.3	19,096	0.03%
2022/08/23	7.2	58.32	1	58.30	58.20	6.2	20,315	0.03%
2022/08/22	72.3	58.84	23	58.91	58.80	49.3	20,608	0.24%
2022/08/19	42.4	59.68	0	0.00	60.00	42.4	20,843	0.20%
2022/08/18	61.1	59.90	0	0.00	60.00	61.1	21,181	0.29%
2022/08/17	26.1	60.19	8.6	60.25	60.50	17.5	21,624	0.08%
2022/08/16	20.3	59.99	9	60.03	60.00	11.3	21,915	0.05%
2022/08/15	32.2	60.10	2	60.30	60.10	30.2	22,460	0.13%
2022/08/12	12.1	59.80	19	59.98	60.00	-6.9	22,599	-0.03%
2022/08/11	4.1	59.76	52	59.76	59.90	-47.9	22,914	-0.21%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	19.1	58.18	3	57.97	57.90	16.1	23,536	0.07%
2022/08/08	3	58.07	7.1	57.51	58.10	-4.1	24,189	-0.02%
2022/08/05	24.4	56.17	15	56.70	57.00	9.4	24,727	0.04%
2022/08/04	4.4	55.99	2	55.90	56.00	2.4	25,216	0.01%
2022/08/03	6.7	56.03	1	56.29	56.60	5.6	25,415	0.02%
2022/08/02	5.4	55.74	7	55.96	56.60	-1.6	25,976	-0.01%
2022/08/01	2.1	56.51	9	56.58	56.60	-6.9	26,481	-0.03%
2022/07/29	19.2	56.13	11	56.09	56.10	8.2	27,374	0.03%
2022/07/28	6.4	56.27	1.1	56.41	56.30	5.3	27,378	0.02%
2022/07/27	44.1	54.95	39	55.12	55.30	5.1	27,223	0.02%
2022/07/26	30.5	59.31	34.3	59.26	59.20	-3.9	26,627	-0.01%
2022/07/25	32.2	58.80	23.3	58.98	59.20	8.9	26,269	0.03%
2022/07/22	15.4	58.27	0	0.00	58.40	15.4	26,169	0.06%
2022/07/21	1.3	57.76	3.1	57.82	58.40	-1.8	26,216	-0.01%
2022/07/20	41.6	58.53	2	59.50	58.10	39.6	26,099	0.15%
2022/07/19	15.5	58.63	0	0.00	58.60	15.5	26,050	0.06%
2022/07/18	3.1	59.36	34.3	59.32	59.60	-31.2	25,942	-0.12%
2022/07/15	16.6	57.45	0	0.00	57.30	16.6	25,728	0.06%
2022/07/14	1.2	59.02	1	58.20	58.30	0.2	25,586	0.00%
2022/07/13	8.1	58.74	21	58.34	58.70	-12.9	25,488	-0.05%
2022/07/12	45.1	56.56	5.9	56.75	55.80	39.3	25,377	0.15%
2022/07/11	2.1	58.31	0	0.00	58.20	2.1	25,036	0.01%
2022/07/08	36	59.10	4	59.25	58.90	32	25,076	0.13%
2022/07/07	1	58.49	1	59.60	59.20	0	24,927	0.00%
2022/07/06	17	58.80	37.2	59.12	58.20	-20.2	24,827	-0.08%
2022/07/05	0.2	59.87	38	60.13	60.30	-37.9	24,783	-0.15%
2022/07/04	8.5	57.85	26	58.42	57.90	-17.5	24,607	-0.07%
2022/07/01	27.9	59.04	15.5	58.57	58.30	12.4	24,789	0.05%
2022/06/30	20.3	60.21	0	0.00	59.80	20.3	24,569	0.08%
2022/06/29	37.1	60.72	12	61.10	60.80	25.1	24,593	0.10%
2022/06/28	21	61.25	2.3	61.59	61.60	18.7	24,565	0.08%
2022/06/27	1	62.30	3	62.60	61.90	-2	24,701	-0.01%
2022/06/24	3	61.53	4	62.13	61.90	-1	24,659	0.00%
2022/06/23	12	61.13	7	61.69	61.10	5	24,684	0.02%
2022/06/22	11.1	62.84	4	62.63	61.70	7.1	24,595	0.03%
2022/06/21	2.1	61.80	39.1	61.32	63.20	-37	24,682	-0.15%
2022/06/20	22.1	60.42	21	61.56	60.20	1.1	24,679	0.00%
2022/06/17	39.1	60.93	5	61.08	60.80	34.1	24,543	0.14%
2022/06/16	6.1	61.88	13.1	62.61	61.90	-7	24,428	-0.03%
2022/06/15	12	61.68	4	61.95	61.80	8	24,586	0.03%
2022/06/14	18.3	62.14	38	62.32	62.00	-19.8	24,679	-0.08%
2022/06/13	7	61.79	2.3	61.76	61.80	4.7	24,582	0.02%
2022/06/10	26.3	62.70	32	63.03	62.90	-5.7	24,422	-0.02%
2022/06/09	48.5	63.31	0	0.00	63.40	48.5	24,384	0.20%
2022/06/08	1.1	63.71	15.1	63.87	63.80	-14	24,372	-0.06%
2022/06/07	4	63.85	0	0.00	63.40	4	24,563	0.02%
2022/06/06	23.1	63.89	13	63.95	64.00	10.1	24,544	0.04%
2022/06/02	20	63.67	7	63.40	63.70	13	25,130	0.05%
2022/06/01	6.4	63.66	33	63.59	63.60	-26.6	25,783	-0.10%
2022/05/31	3	63.57	24	63.54	64.10	-21	25,952	-0.08%
2022/05/30	25.1	62.86	41.4	62.73	63.20	-16.3	24,693	-0.07%
2022/05/27	9.1	61.20	18.2	61.36	61.30	-9	24,505	-0.04%
2022/05/26	17.1	59.92	0.1	60.12	59.70	17	24,455	0.07%
2022/05/25	31.2	59.49	19	59.38	59.50	12.2	24,745	0.05%
2022/05/24	10.6	60.38	4.1	60.23	60.10	6.5	24,729	0.03%
2022/05/23	20.5	60.65	14	61.59	60.50	6.5	24,463	0.03%
2022/05/20	13	61.94	3	62.00	61.80	10	24,138	0.04%
2022/05/19	36.3	61.72	47	61.70	61.60	-10.7	23,987	-0.04%
2022/05/18	17.1	63.58	14	63.54	63.70	3.1	23,626	0.01%
2022/05/17	29.7	61.97	5.1	61.69	61.60	24.6	23,407	0.10%
2022/05/16	29.5	62.53	5	61.96	62.40	24.5	23,070	0.11%
2022/05/13	27.1	63.19	4.7	63.43	63.50	22.4	22,557	0.10%
2022/05/12	28.6	64.19	133.5	64.45	63.30	-104.9	22,023	-0.48%	大賣/鉅額交易
2022/05/11	30.1	66.22	30	66.11	66.20	0.1	21,432	0.00%
2022/05/10	33.7	66.66	2	66.60	67.10	31.7	21,167	0.15%
2022/05/09	110.3	68.45	288	68.59	67.80	-177.7	20,607	-0.86%	大買/大賣/鉅額交易
2022/05/06	179.1	70.87	8.2	70.94	71.30	170.9	20,087	0.85%	大買/鉅額交易
2022/05/05	10.2	74.31	15.4	74.76	74.50	-5.2	19,489	-0.03%
2022/05/04	0	0.00	65	74.45	74.60	-65	19,498	-0.33%
2022/05/03	0	0.00	2	73.90	73.70	-2	19,964	-0.01%
2022/04/29	10	73.90	13.8	74.28	74.40	-3.8	20,183	-0.02%
2022/04/28	8.3	73.05	0	0.00	73.40	8.3	20,493	0.04%
2022/04/27	11.5	73.67	4	73.80	73.20	7.5	20,536	0.04%
2022/04/26	8	74.63	4.1	74.95	75.10	3.9	20,477	0.02%
2022/04/25	8.4	74.16	8.4	74.44	74.80	0	20,531	0.00%
2022/04/22	2	73.90	7	74.66	75.90	-5	20,641	-0.02%
2022/04/21	7	74.03	3.1	74.27	74.60	3.9	20,967	0.02%
2022/04/20	1.3	74.10	10.6	74.00	74.90	-9.3	21,629	-0.04%
2022/04/19	1.1	73.63	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	12	73.98	102	73.93	73.90	-90	23,113	-0.39%	大賣/
2022/04/15	2.2	75.22	2	75.15	75.10	0.2	23,008	0.00%
2022/04/14	4.5	75.89	6	75.62	75.60	-1.5	23,233	-0.01%
2022/04/13	2	76.30	3	76.33	76.40	-1	23,341	0.00%
2022/04/12	5	75.79	9	75.78	75.80	-4	23,389	-0.02%
2022/04/11	0.1	76.20	2	76.10	76.50	-1.9	23,312	-0.01%
2022/04/08	0.1	76.11	0.2	76.12	76.30	-0.1	23,313	0.00%
2022/04/07	8.8	76.42	20.2	76.57	76.00	-11.4	23,325	-0.05%
2022/04/06	3	76.67	3	77.00	77.50	0	23,191	0.00%
2022/04/01	0	0.00	19.7	76.79	77.10	-19.7	23,165	-0.08%
2022/03/31	1	76.30	30	76.34	76.50	-29	22,973	-0.13%
2022/03/30	8.1	75.86	6	75.97	76.10	2.1	22,906	0.01%
2022/03/29	0.3	75.20	0	0.00	75.20	0.3	22,733	0.00%
2022/03/28	3	75.00	3.5	75.06	75.10	-0.5	22,732	0.00%
2022/03/25	15.1	75.08	1	75.10	75.00	14.1	22,702	0.06%
2022/03/24	8.2	75.14	4	75.65	75.50	4.2	22,799	0.02%
2022/03/23	12.5	75.99	15.2	75.49	75.90	-2.7	24,044	-0.01%
2022/03/22	6.2	73.86	3.6	73.99	74.30	2.6	23,782	0.01%
2022/03/21	4	74.13	14	74.46	74.30	-10	23,744	-0.04%
2022/03/18	2.1	74.55	4	75.03	74.30	-1.9	23,722	-0.01%
2022/03/17	4.4	74.54	15.4	74.55	74.80	-11	23,610	-0.05%
2022/03/16	0.3	72.93	14.1	72.73	73.10	-13.7	23,482	-0.06%
2022/03/15	34.9	72.41	12	72.60	72.70	22.8	23,502	0.10%
2022/03/14	8.2	73.03	14	73.32	72.70	-5.8	23,667	-0.02%
2022/03/11	8.6	72.90	0	0.00	72.70	8.6	23,716	0.04%
2022/03/10	2.4	73.34	6	73.30	73.80	-3.6	23,731	-0.02%
2022/03/09	7.8	71.88	15	71.87	71.70	-7.3	23,650	-0.03%
2022/03/08	93.3	70.31	5	70.32	70.60	88.3	23,509	0.38%
2022/03/07	118	72.20	26.1	72.12	71.70	91.9	22,942	0.40%	大買/
2022/03/04	30.5	74.58	6	74.70	74.40	24.5	22,811	0.11%
2022/03/03	7	75.60	8	75.68	75.60	-1	22,695	0.00%
2022/03/02	17.2	75.54	16	75.50	75.60	1.2	23,078	0.01%
2022/03/01	3.3	75.01	39	74.85	76.20	-35.8	22,997	-0.16%
2022/02/25	27.5	75.13	15	74.90	75.10	12.5	22,848	0.05%
2022/02/24	49.8	75.69	2.4	75.63	75.90	47.4	22,426	0.21%
2022/02/23	10	76.47	0.8	76.80	76.50	9.2	22,153	0.04%
2022/02/22	99.6	76.49	4.3	76.40	76.50	95.3	22,435	0.42%
2022/02/21	35.2	77.22	11	77.30	77.60	24.2	22,575	0.11%
2022/02/18	43.2	77.84	1	77.70	77.80	42.2	23,102	0.18%
2022/02/17	90	78.12	29.6	78.28	78.20	60.4	23,247	0.26%
2022/02/16	64	77.19	0	0.00	77.80	64	23,189	0.28%
2022/02/15	2.2	76.79	2	77.10	76.60	0.2	23,115	0.00%
2022/02/14	19.5	76.22	0	0.00	76.10	19.5	23,054	0.08%
2022/02/11	25	76.98	1	77.00	77.30	24	23,073	0.10%
2022/02/10	4	77.05	11	76.90	77.40	-7	23,110	-0.03%
2022/02/09	26.3	76.62	8.7	76.90	77.10	17.6	23,163	0.08%
2022/02/08	16	76.86	0	0.00	76.80	16	23,129	0.07%
2022/02/07	6.7	76.61	6.1	76.60	77.10	0.5	23,051	0.00%
2022/01/26	9.1	75.70	6.3	75.62	75.60	2.8	22,821	0.01%
2022/01/25	50	75.40	12.1	75.31	75.50	37.9	23,018	0.16%
2022/01/24	23.5	76.15	6.2	76.09	76.50	17.3	22,773	0.08%
2022/01/21	31.1	76.76	4	76.83	76.70	27.1	23,084	0.12%
2022/01/20	10.1	78.01	11.2	78.48	78.30	-1.1	22,715	0.00%
2022/01/19	3.1	78.78	22	78.85	78.80	-18.9	22,644	-0.08%
2022/01/18	6	79.48	9.3	79.32	79.40	-3.3	22,617	-0.01%
2022/01/17	70	79.01	100	78.87	78.90	-30	22,492	-0.13%
2022/01/14	55	80.08	40.1	80.32	80.40	15	22,259	0.07%
2022/01/13	31.1	81.24	52.1	80.97	81.60	-21.1	21,985	-0.10%
2022/01/12	23.5	79.58	22.1	79.74	80.00	1.5	21,365	0.01%
2022/01/11	65.2	78.31	30	78.82	79.90	35.2	20,931	0.17%
2022/01/10	7.1	75.76	2	76.40	76.40	5.1	19,839	0.03%
2022/01/07	12	75.78	13.4	76.13	75.70	-1.4	19,874	-0.01%
2022/01/06	7.1	75.38	8	75.50	75.90	-0.9	19,670	0.00%
2022/01/05	9	75.47	20	75.40	75.70	-11	19,602	-0.06%
2022/01/04	28.2	75.34	2	75.45	75.30	26.2	19,658	0.13%
2022/01/03	27.7	75.58	20.3	76.10	75.30	7.4	19,625	0.04%
2021/12/30	5.2	76.51	10.4	76.43	76.30	-5.2	19,745	-0.03%
2021/12/29	1	76.00	24.2	76.34	76.60	-23.2	19,899	-0.12%
2021/12/28	9.5	75.75	25.6	75.76	75.90	-16.1	19,971	-0.08%
2021/12/27	1.3	75.31	3.5	75.43	75.20	-2.2	20,035	-0.01%
2021/12/24	0	0.00	3	75.40	75.20	-3	20,450	-0.01%
2021/12/23	0.1	74.75	3	74.90	74.80	-2.9	20,499	-0.01%
2021/12/22	13	74.52	0.1	74.70	74.40	12.9	20,660	0.06%
2021/12/21	0	0.00	11	74.89	74.80	-11	20,663	-0.05%
2021/12/20	10.1	74.11	5	74.70	74.10	5.1	20,665	0.02%
2021/12/17	5	74.78	6	74.98	74.30	-1	20,632	0.00%
2021/12/16	1	74.60	8	74.70	74.90	-7	19,329	-0.04%
2021/12/15	16.1	74.60	0	0.00	74.60	16.1	19,813	0.08%
2021/12/14	25.1	74.90	4	74.95	74.90	21.1	20,293	0.10%
2021/12/13	5	75.72	4	76.65	75.70	1	20,323	0.00%
2021/12/10	3	75.90	3.1	76.23	75.90	-0.1	20,383	0.00%
2021/12/09	17.3	75.85	7.6	76.01	76.00	9.8	20,596	0.05%
2021/12/08	6.8	75.44	15.1	75.65	76.00	-8.3	21,110	-0.04%
2021/12/07	2	74.49	19	74.98	75.30	-17.1	20,922	-0.08%
2021/12/06	0.4	74.05	3	73.93	74.10	-2.6	20,895	-0.01%
2021/12/03	4.4	74.06	3	74.43	73.90	1.4	21,114	0.01%
2021/12/02	5.1	73.74	0	0.00	73.70	5.1	21,136	0.02%
2021/12/01	2	74.40	5.2	73.64	74.10	-3.2	21,743	-0.01%
2021/11/30	30.4	73.18	2.5	73.22	73.10	27.9	22,098	0.13%
2021/11/29	7.9	73.49	50	73.60	73.50	-42.2	21,815	-0.19%
2021/11/26	18	74.44	9	74.64	74.20	9	21,766	0.04%
2021/11/25	1	74.20	0.8	74.50	74.30	0.3	21,798	0.00%
2021/11/24	29	74.69	2	74.70	74.40	27	22,013	0.12%
2021/11/23	7	74.37	1	74.50	74.30	6	22,200	0.03%
2021/11/22	10.2	74.34	3	74.27	74.40	7.2	22,115	0.03%
2021/11/19	14.6	75.28	4.5	75.41	74.80	10.1	22,104	0.05%
2021/11/18	131.3	76.15	7.3	76.68	76.40	124	22,093	0.56%	大買/鉅額交易
2021/11/17	41.8	75.24	84.8	75.37	76.10	-43	22,097	-0.19%
2021/11/16	21	73.69	0	0.00	74.00	21	21,727	0.10%
2021/11/15	15	74.28	9	73.97	74.00	6	21,793	0.03%
2021/11/12	1.7	73.34	4	73.48	73.30	-2.3	21,758	-0.01%
2021/11/11	15.1	73.13	4.7	73.27	73.00	10.4	21,928	0.05%
2021/11/10	27.1	73.03	1.6	73.16	73.00	25.5	22,005	0.12%
2021/11/09	3.1	73.11	1	73.20	73.10	2.1	21,976	0.01%
2021/11/08	36	73.52	15	73.31	73.60	21	22,005	0.10%
2021/11/05	12.9	72.25	17.3	72.32	72.50	-4.5	22,472	-0.02%
2021/11/04	9.5	72.60	2	72.65	72.50	7.5	22,426	0.03%
2021/11/03	0.4	72.80	2	72.50	72.70	-1.6	22,518	-0.01%
2021/11/02	22.6	72.61	14	72.77	72.60	8.6	22,465	0.04%
2021/11/01	10.1	73.02	23.8	73.18	73.10	-13.8	22,134	-0.06%
2021/10/29	22.3	73.46	55.1	73.52	73.60	-32.8	21,917	-0.15%
2021/10/28	2	74.45	2	74.60	74.50	0	21,354	0.00%
2021/10/27	13.3	74.64	0	0.00	75.00	13.3	21,533	0.06%
2021/10/26	17.1	75.26	3	75.40	75.50	14.1	21,825	0.06%
2021/10/25	2.3	74.41	10	74.30	74.80	-7.7	21,970	-0.04%
2021/10/22	9	74.26	2	74.10	74.10	7	22,412	0.03%
2021/10/21	4.1	74.39	20	74.71	74.80	-15.9	22,994	-0.07%
2021/10/20	3.1	74.21	0	0.00	74.30	3.1	23,928	0.01%
2021/10/19	4	74.95	0	75.20	74.80	4	24,513	0.02%
2021/10/18	21	75.44	13	75.37	75.10	8	25,018	0.03%
2021/10/15	6	75.20	4	75.15	75.10	2	25,417	0.01%
2021/10/14	16	74.83	2	75.00	74.40	14	25,773	0.05%
2021/10/13	2.5	74.20	0	0.00	74.50	2.5	26,599	0.01%
2021/10/12	2.3	74.21	0	0.00	74.80	2.3	27,409	0.01%
2021/10/08	3	75.10	0	0.00	75.30	3	27,716	0.01%
2021/10/07	10	75.70	3	75.60	75.50	7	28,192	0.02%
2021/10/06	0.1	74.40	0	0.00	74.70	0.1	28,474	0.00%
2021/10/05	6.5	73.46	11	74.14	73.80	-4.5	29,237	-0.02%
2021/10/04	12.1	74.82	43	74.62	74.40	-31	29,236	-0.11%
2021/10/01	70.5	75.60	35	75.34	75.40	35.5	29,267	0.12%
2021/09/30	2	76.80	2	76.70	76.70	0	28,911	0.00%
2021/09/29	5.1	76.67	14	76.62	76.70	-8.9	28,935	-0.03%
2021/09/28	11.1	77.40	0	0.00	77.50	11.1	28,835	0.04%
2021/09/27	32.9	78.19	12	77.67	77.70	20.9	28,897	0.07%
2021/09/24	5.2	77.56	5	77.76	77.50	0.2	28,910	0.00%
2021/09/23	16.9	77.70	8	77.46	77.40	8.9	29,021	0.03%
2021/09/22	241.4	76.70	13	76.98	77.10	228.4	29,044	0.79%	大買/鉅額交易
2021/09/17	28.8	79.53	33	79.41	78.80	-4.2	28,590	-0.01%
2021/09/16	11	80.81	15.6	81.08	80.70	-4.6	28,189	-0.02%
2021/09/15	2	81.10	14	81.01	81.40	-12	28,051	-0.04%
2021/09/14	9.4	81.47	17	81.61	80.80	-7.7	27,943	-0.03%
2021/09/13	15	79.60	15.4	79.88	81.40	-0.4	27,843	0.00%
2021/09/10	6	77.45	2.2	77.90	77.60	3.8	27,755	0.01%
2021/09/09	14.3	76.36	4	77.05	77.40	10.3	28,035	0.04%
2021/09/08	10.3	77.46	2	77.10	77.40	8.3	27,917	0.03%
2021/09/07	18.1	77.66	1	77.30	78.10	17.1	27,716	0.06%
2021/09/06	56.8	77.78	5	78.28	77.20	51.8	27,656	0.19%
2021/09/03	18.2	84.61	10.7	84.30	84.80	7.5	27,059	0.03%
2021/09/02	11.9	83.33	18	83.41	82.70	-6.1	26,702	-0.02%
2021/09/01	19.2	84.81	13.5	84.86	84.20	5.7	26,371	0.02%
2021/08/31	5	84.28	3.1	84.39	85.00	2	26,181	0.01%
2021/08/30	6.4	83.69	13.9	83.91	84.80	-7.5	25,889	-0.03%
2021/08/27	40.1	82.17	36	82.80	83.50	4.1	25,694	0.02%
2021/08/26	9.5	80.51	17.3	80.65	81.30	-7.8	25,664	-0.03%
2021/08/25	11	80.31	11	80.40	80.80	0	25,798	0.00%
2021/08/24	4	79.48	22	79.63	80.40	-18	25,725	-0.07%
2021/08/23	19.5	77.92	10.1	78.81	79.00	9.4	25,584	0.04%
2021/08/20	15.7	76.31	64	76.07	76.50	-48.3	25,472	-0.19%
2021/08/19	8	77.09	16	76.90	77.00	-8	26,040	-0.03%
2021/08/18	6	77.78	5.1	77.59	78.00	0.9	25,902	0.00%
2021/08/17	12	77.55	10	77.75	78.20	2	26,016	0.01%
2021/08/16	7.2	76.71	9.8	76.86	76.50	-2.6	25,957	-0.01%
2021/08/13	8	78.06	7.4	77.95	78.10	0.6	26,571	0.00%
2021/08/12	9	78.79	2	78.65	78.80	7	26,794	0.03%
2021/08/11	15.2	78.24	67	78.26	79.20	-51.8	27,129	-0.19%
2021/08/10	2	76.10	6	76.35	76.00	-4	27,455	-0.01%
2021/08/09	2	75.80	0	0.00	76.10	2	28,302	0.01%
2021/08/06	1	75.60	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	76.20	25	76.09	76.30	-24	29,698	-0.08%
2021/08/04	2	76.15	2.2	76.08	76.30	-0.2	31,868	0.00%
2021/08/03	4	76.30	9	76.10	76.40	-5	33,264	-0.02%
2021/08/02	2	75.70	15.4	75.48	76.50	-13.4	34,382	-0.04%
2021/07/30	9	75.03	77	74.87	75.00	-68	34,549	-0.20%
2021/07/29	7	75.73	7	75.87	75.80	0	34,671	0.00%
2021/07/28	10.2	74.90	23	74.72	75.60	-12.8	35,189	-0.04%
2021/07/27	129	76.72	21	76.76	76.40	108	35,754	0.30%	大買/鉅額交易
2021/07/26	101.6	80.24	17.2	80.47	78.50	84.4	36,651	0.23%	大買/
2021/07/23	73.5	84.48	49.7	84.22	85.00	23.8	35,783	0.07%
2021/07/22	39.2	82.69	14.7	83.46	84.10	24.5	35,413	0.07%
2021/07/21	13.2	81.73	25	81.44	81.80	-11.8	35,067	-0.03%
2021/07/20	79.8	81.92	17	81.90	81.50	62.8	35,157	0.18%
2021/07/19	38	83.39	64	82.85	83.00	-26	34,832	-0.07%
2021/07/16	110	80.93	105.5	81.17	82.90	4.5	34,503	0.01%	大買/大賣/
2021/07/15	90.7	79.60	65.1	79.44	79.50	25.6	33,951	0.08%
2021/07/14	55	78.26	16	77.83	78.10	39	33,901	0.12%
2021/07/13	19	76.93	6	76.07	76.20	13	33,916	0.04%
2021/07/12	35	77.20	43.7	78.55	76.10	-8.7	33,786	-0.03%
2021/07/09	13.1	74.19	3	74.17	74.20	10.1	33,694	0.03%
2021/07/08	3	74.37	6.1	74.79	74.80	-3.1	33,692	-0.01%
2021/07/07	2	73.90	17	73.89	74.00	-15	33,896	-0.04%
2021/07/06	9.3	73.90	1	74.10	73.70	8.3	34,220	0.02%
2021/07/05	8	73.63	3	73.87	73.90	5	34,315	0.01%
2021/07/02	6	73.12	0	0.00	72.90	6	34,431	0.02%
2021/07/01	2	73.45	31	73.42	73.40	-29	34,570	-0.08%
2021/06/30	17	73.89	27.1	73.66	73.90	-10.1	34,764	-0.03%
2021/06/29	9.1	72.46	5	72.60	72.60	4.1	35,045	0.01%
2021/06/28	12	72.88	10.2	73.40	73.20	1.8	35,424	0.00%
2021/06/25	42.1	73.09	26	73.17	72.90	16.1	35,800	0.04%
2021/06/24	1	71.80	2.3	71.76	71.90	-1.3	35,812	0.00%
2021/06/23	6	71.20	37	71.15	71.80	-31	36,140	-0.09%
2021/06/22	35	70.70	1.2	70.57	70.70	33.8	36,335	0.09%
2021/06/21	37.1	69.85	0	0.00	70.00	37.1	36,352	0.10%
2021/06/18	3	71.57	1	71.70	71.30	2	36,089	0.01%
2021/06/17	33	72.10	0	0.00	72.30	33	35,879	0.09%
2021/06/16	4.3	72.62	3	72.47	72.60	1.3	36,428	0.00%
2021/06/15	9	73.06	9	73.41	73.00	0	36,476	0.00%
2021/06/11	2	73.90	9	73.92	73.80	-7	36,693	-0.02%
2021/06/10	15	73.53	37	73.18	73.80	-22	36,729	-0.06%
2021/06/09	3	73.00	5	72.84	72.90	-2	37,125	-0.01%
2021/06/08	2	73.10	6	73.75	73.70	-4	37,549	-0.01%
2021/06/07	4.5	72.65	5	73.38	73.20	-0.5	38,854	0.00%
2021/06/04	7	72.64	11	72.76	72.90	-4	39,203	-0.01%
2021/06/03	42.3	74.60	1.6	74.32	73.60	40.7	39,914	0.10%
2021/06/02	1.1	73.42	40	73.41	74.50	-38.9	40,087	-0.10%
2021/06/01	2	72.10	6	72.77	73.00	-4	39,920	-0.01%
2021/05/31	5	72.10	21	72.14	72.30	-16	40,115	-0.04%
2021/05/28	55.2	71.67	106	71.71	72.00	-50.8	40,194	-0.13%	大賣/
2021/05/27	36	70.31	15	70.65	71.60	21	40,267	0.05%
2021/05/26	1	71.70	5	71.38	71.60	-4	40,456	-0.01%
2021/05/25	24	72.03	61	72.06	71.90	-37	41,177	-0.09%
2021/05/24	8.2	71.69	6.2	71.74	72.00	2	41,309	0.00%
2021/05/21	97.3	72.80	29	72.60	72.00	68.3	41,400	0.16%
2021/05/20	5.6	70.07	20.1	69.97	70.20	-14.4	40,820	-0.04%
2021/05/19	33	71.15	47	70.82	70.60	-14	40,702	-0.03%
2021/05/18	67.3	69.52	28	70.62	71.40	39.3	40,660	0.10%
2021/05/17	73	66.06	23.4	66.20	65.60	49.7	40,601	0.12%
2021/05/14	21.7	70.28	46.1	69.68	69.60	-24.3	39,774	-0.06%
2021/05/13	67	69.43	79.1	67.55	68.60	-12.1	39,246	-0.03%
2021/05/12	106.5	70.41	467.7	70.91	70.00	-361.3	38,421	-0.94%	大買/大賣/鉅額交易
2021/05/11	130.8	76.83	214.1	76.58	74.80	-83.3	36,694	-0.23%	大買/大賣/
2021/05/10	142.1	74.57	157.8	74.84	76.60	-15.6	35,260	-0.04%	大買/大賣/
2021/05/07	39.3	70.77	29	70.26	70.80	10.3	34,384	0.03%
2021/05/06	29	70.22	52.1	70.18	69.60	-23	34,193	-0.07%
2021/05/05	356.9	69.43	115	69.11	69.50	241.9	33,736	0.72%	大買/大賣/鉅額交易
2021/05/04	37	67.62	46	67.72	67.40	-9	33,156	-0.03%
2021/05/03	231	69.99	219.5	70.03	68.80	11.5	32,463	0.04%	大買/大賣/
2021/04/29	26.1	64.60	11.2	64.46	64.20	14.9	31,048	0.05%
2021/04/28	215	65.67	27.3	65.39	65.10	187.7	30,854	0.61%	大買/鉅額交易
2021/04/27	10	63.86	146.1	64.08	64.90	-136.1	30,724	-0.44%	大賣/鉅額交易
2021/04/26	211.4	63.98	34.8	63.13	64.10	176.5	30,536	0.58%	大買/鉅額交易
2021/04/23	5	61.10	9	61.34	61.30	-4	30,234	-0.01%
2021/04/22	17.2	61.36	21	61.68	61.10	-3.9	30,326	-0.01%
2021/04/21	30.7	61.08	217	61.03	61.40	-186.3	30,017	-0.62%	大賣/鉅額交易
2021/04/20	242.3	62.06	16	61.93	61.80	226.3	30,043	0.75%	大買/鉅額交易
2021/04/19	9	61.26	40.1	60.85	61.80	-31.1	30,178	-0.10%
2021/04/16	26	59.29	31	59.46	60.00	-5	30,110	-0.02%
2021/04/15	37.4	58.78	230	59.70	60.00	-192.7	30,284	-0.64%	大賣/鉅額交易
2021/04/14	14	57.05	0	0.00	57.10	14	29,598	0.05%
2021/04/13	40.1	58.10	21	58.07	57.80	19.1	29,559	0.06%
2021/04/12	8	57.85	40	57.90	58.00	-32	29,197	-0.11%
2021/04/09	12	56.56	17	56.40	56.40	-5	28,971	-0.02%
2021/04/08	36	57.12	111	56.91	56.90	-75	28,985	-0.26%	大賣/
2021/04/07	11	57.19	2	57.05	57.50	9	29,180	0.03%
2021/04/06	16	57.52	118	57.42	57.30	-102	28,913	-0.35%	大賣/鉅額交易
2021/04/01	11	57.64	29	57.70	57.80	-18	28,624	-0.06%
2021/03/31	8	56.99	16	57.30	56.80	-8	28,086	-0.03%
2021/03/30	14	56.54	229	55.78	56.80	-215	27,757	-0.77%	大賣/鉅額交易
2021/03/29	20	55.76	99	55.81	55.90	-79	27,361	-0.29%
2021/03/26	10	55.48	20	55.70	55.50	-10	27,328	-0.04%
2021/03/25	10.2	55.00	16	55.13	55.30	-5.8	27,357	-0.02%
2021/03/24	178.1	54.38	7	54.77	54.40	171.1	27,212	0.63%	大買/鉅額交易
2021/03/23	208	54.51	19	54.58	54.50	189	27,030	0.70%	大買/鉅額交易
2021/03/22	10.5	53.71	5	53.74	53.90	5.5	26,920	0.02%
2021/03/19	22	53.87	104.3	53.81	53.70	-82.3	27,234	-0.30%	大賣/
2021/03/18	10.7	54.71	4	55.10	54.40	6.7	26,995	0.02%
2021/03/17	21.7	54.68	171	54.38	54.50	-149.3	27,457	-0.54%	大賣/鉅額交易
2021/03/16	7.2	55.59	16	55.37	55.40	-8.8	27,420	-0.03%
2021/03/15	33	55.65	42	55.85	55.50	-9	27,388	-0.03%
2021/03/12	43.2	54.96	60	54.93	54.90	-16.9	27,099	-0.06%
2021/03/11	155.3	55.78	87	55.97	55.40	68.3	26,922	0.25%	大買/
2021/03/10	14.1	53.67	37	53.55	54.00	-22.9	25,773	-0.09%
2021/03/09	358.2	53.76	209.3	53.50	53.70	148.8	25,454	0.58%	大買/大賣/鉅額交易
2021/03/08	167	52.49	51.4	52.38	52.10	115.6	24,877	0.46%	大買/鉅額交易
2021/03/05	2	50.50	0	0.00	50.80	2	24,534	0.01%
2021/03/04	8.2	50.40	16	50.55	50.60	-7.9	25,238	-0.03%
2021/03/03	18.6	50.89	12	50.96	51.00	6.6	25,089	0.03%
2021/03/02	4	50.70	12	50.88	50.10	-8	24,982	-0.03%
2021/02/26	45	50.75	43	50.46	49.90	2	24,694	0.01%
2021/02/25	39	51.72	123.1	51.46	51.70	-84.1	23,847	-0.35%	大賣/
2021/02/24	32.1	50.02	13.1	50.00	50.00	19	23,128	0.08%
2021/02/23	7	49.71	159	49.37	49.75	-152	22,937	-0.66%	大賣/鉅額交易
2021/02/22	8	49.24	126	49.33	48.95	-118	22,702	-0.52%	大賣/鉅額交易
2021/02/19	7	49.16	1	49.15	49.10	6	22,644	0.03%
2021/02/18	23.2	49.64	8.3	49.56	49.20	14.9	22,724	0.07%
2021/02/17	5	48.83	126	48.52	48.90	-121	22,516	-0.54%	大賣/鉅額交易
2021/02/05	11.1	46.91	14	46.98	46.90	-2.9	21,815	-0.01%
2021/02/04	0	0.00	1	47.00	47.10	-1	22,053	0.00%
2021/02/03	6.1	47.05	6.2	47.39	47.60	-0.1	22,835	0.00%
2021/02/02	1	46.25	34	47.08	47.25	-33	22,979	-0.14%
2021/01/29	4	45.95	4	46.30	45.55	0	22,644	0.00%
2021/01/28	9	46.11	11	46.32	46.20	-2	22,410	-0.01%
2021/01/27	1	46.65	13	46.78	46.80	-12	22,191	-0.05%
2021/01/26	2	46.75	2.9	46.60	46.50	-0.9	22,119	0.00%
2021/01/25	4.1	47.24	13.2	47.30	47.40	-9.2	21,928	-0.04%
2021/01/22	0	0.00	10	46.25	46.25	-10	21,726	-0.05%
2021/01/21	3	46.53	30	46.34	46.20	-27	21,634	-0.12%
2021/01/20	5.1	46.39	3	46.85	46.20	2.1	21,583	0.01%
2021/01/19	0.1	47.28	8	47.44	47.25	-7.9	21,378	-0.04%
2021/01/18	75.3	46.80	3.6	46.78	46.95	71.7	21,305	0.34%
2021/01/15	40	47.68	2.1	47.97	47.60	38	21,046	0.18%
2021/01/14	1	48.45	61	48.30	48.45	-60	20,910	-0.29%
2021/01/13	24	48.05	24	48.14	48.30	0	20,703	0.00%
2021/01/12	200.6	48.03	53	47.70	47.75	147.6	20,349	0.73%	大買/鉅額交易
2021/01/11	17	47.12	16.1	47.96	47.40	0.9	19,832	0.00%
2021/01/08	11	47.26	15.1	47.16	47.45	-4.1	19,420	-0.02%
2021/01/07	2.7	46.11	4.1	46.27	46.20	-1.4	18,928	-0.01%
2021/01/06	10.9	45.87	3	45.73	45.60	7.9	18,827	0.04%
2021/01/05	5	46.03	0.9	46.30	46.35	4.1	18,643	0.02%
2021/01/04	18	46.29	7	46.09	46.25	11	18,599	0.06%
2020/12/31	2.1	46.61	14	46.61	46.75	-11.9	18,506	-0.06%
2020/12/30	21	46.15	17	46.57	46.90	4	18,315	0.02%
2020/12/29	2	45.60	0	0.00	45.50	2	17,978	0.01%
2020/12/28	7.3	45.35	0	45.50	45.55	7.3	18,096	0.04%
2020/12/25	3	45.55	0	0.00	45.50	3	18,122	0.02%
2020/12/24	2	45.30	6	45.58	45.55	-4	18,141	-0.02%
2020/12/23	5.1	44.42	19	44.68	44.80	-13.9	17,948	-0.08%
2020/12/22	2	45.28	5	45.22	44.90	-3	17,960	-0.02%
2020/12/21	12	45.47	4	45.93	45.50	8	18,211	0.04%
2020/12/18	3.1	46.11	2	46.60	46.00	1.1	18,064	0.01%
2020/12/17	5	46.29	11	46.35	46.20	-6	17,979	-0.03%
2020/12/16	2.1	46.26	53	46.39	46.35	-50.9	18,050	-0.28%
2020/12/15	26	45.87	15.8	46.36	45.85	10.2	18,040	0.06%
2020/12/14	17	47.41	52.4	47.30	47.30	-35.4	17,640	-0.20%
2020/12/11	120.8	47.23	131	47.19	47.20	-10.2	17,326	-0.06%	大買/大賣/
2020/12/10	5	45.60	68	45.63	45.65	-63	16,697	-0.38%
2020/12/09	207	45.12	4.1	45.02	45.10	202.9	16,532	1.23%	大買/鉅額交易
2020/12/08	0	0.00	19.1	44.90	45.40	-19.1	16,584	-0.12%
2020/12/07	2	45.33	12	45.42	45.60	-10	16,494	-0.06%
2020/12/04	2	45.05	5	44.99	45.15	-3	16,320	-0.02%
2020/12/03	2	44.58	2	44.75	44.45	0	16,105	0.00%
2020/12/02	2	44.45	6	44.46	44.55	-4	15,890	-0.03%
2020/12/01	1	44.80	1	44.60	44.80	0	15,675	0.00%
2020/11/30	7.1	44.93	0.1	45.50	44.30	7	15,570	0.05%
2020/11/27	10	45.45	9.2	45.56	45.65	0.8	14,834	0.01%
2020/11/26	14	45.55	5	45.57	45.60	9	14,746	0.06%
2020/11/25	10	45.00	6	45.28	45.15	4	14,672	0.03%
2020/11/24	41	44.95	3	45.02	44.95	38	14,637	0.26%
2020/11/23	2	45.43	32	45.26	45.50	-30	14,581	-0.21%
2020/11/20	35	44.72	2	44.78	44.90	33	14,590	0.23%
2020/11/19	2	45.30	2	45.25	45.25	0	14,975	0.00%
2020/11/18	2	45.70	6	45.51	45.50	-4	14,881	-0.03%
2020/11/17	15	45.50	37	45.48	45.55	-22	14,877	-0.15%
2020/11/16	36	45.61	85.4	45.85	45.55	-49.4	14,813	-0.33%
2020/11/13	30.2	45.25	59	45.39	45.30	-28.8	14,784	-0.19%
2020/11/12	14	45.04	26.7	45.15	45.20	-12.7	14,647	-0.09%
2020/11/11	60	44.92	546	45.07	45.55	-486	14,376	-3.38%	大賣/鉅額交易
2020/11/10	8	43.39	23	43.43	43.60	-15	13,554	-0.11%
2020/11/09	1	42.55	21	42.72	42.70	-20	13,328	-0.15%
2020/11/06	0	0.00	0.2	41.85	41.95	-0.2	13,253	0.00%
2020/11/05	2	41.70	0	0.00	41.65	2	13,504	0.01%
2020/11/04	2	41.30	0.7	41.65	41.65	1.3	13,527	0.01%
2020/11/03	0	0.00	1.1	41.59	41.60	-1.1	13,592	-0.01%
2020/11/02	5	40.90	5	40.70	41.45	0	13,664	0.00%
2020/10/30	22	40.58	11	40.56	40.70	11	13,672	0.08%
2020/10/29	32	40.80	0	0.00	40.75	32	13,549	0.24%
2020/10/28	0	0.00	5	41.20	41.35	-5	13,517	-0.04%
2020/10/26	0.4	41.60	0	0.00	41.70	0.4	13,648	0.00%
2020/10/20	0	0.00	2	41.45	41.40	-2	13,680	-0.01%
2020/10/19	0	0.00	1	41.50	41.45	-1	13,652	-0.01%
2020/10/16	3	41.45	1	41.45	41.35	2	13,717	0.01%
2020/10/15	42	41.45	0	0.00	41.30	42	13,830	0.30%
2020/10/14	6.2	41.70	0	0.00	41.80	6.2	13,725	0.05%
2020/10/13	1	41.40	0.1	41.50	41.45	0.9	13,582	0.01%
2020/10/12	0	0.00	20	41.45	41.45	-20	13,601	-0.15%
2020/10/08	0	0.00	0.3	41.20	41.05	-0.3	13,607	0.00%
2020/10/06	1	41.45	0	0.00	41.50	1	13,534	0.01%
2020/10/05	3	41.40	0	0.00	41.20	3	13,460	0.02%
2020/09/29	11	41.64	0	0.00	41.65	11	13,566	0.08%
2020/09/28	11	41.24	10	41.10	41.30	1	13,654	0.01%
2020/09/24	8	40.66	3	40.60	40.60	5	13,700	0.04%
2020/09/23	3	41.58	4	41.75	41.75	-1	13,275	-0.01%
2020/09/22	4	41.95	3	42.02	41.90	1	13,140	0.01%
2020/09/21	22	42.65	6	42.64	42.40	16	13,295	0.12%
2020/09/18	3	43.02	0	0.00	42.85	3	13,252	0.02%
2020/09/17	1	43.30	20	43.57	43.25	-19	13,119	-0.14%
2020/09/16	2	43.40	10	43.69	43.75	-8	13,096	-0.06%
2020/09/15	2	43.70	5	43.60	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	6	43.60	43.65	-6	13,087	-0.05%
2020/09/11	8	43.37	32	43.30	43.45	-24	13,010	-0.18%
2020/09/10	2	42.55	3	42.97	43.05	-1	12,965	-0.01%
2020/09/09	1	42.00	1	42.10	42.25	0	12,854	0.00%
2020/09/08	0	0.00	5	42.35	42.50	-5	12,825	-0.04%
2020/09/07	3	42.55	0	0.00	42.45	3	12,905	0.02%
2020/09/04	30	42.25	22	42.43	42.45	8	13,169	0.06%
2020/09/03	20	42.85	0	0.00	42.75	20	13,311	0.15%
2020/09/02	2	42.10	2	42.20	42.20	0	13,346	0.00%
2020/09/01	2	42.50	2	42.85	42.80	0	13,346	0.00%
2020/08/31	21	43.04	15	43.05	42.80	6	13,272	0.05%
2020/08/28	21	43.35	1	43.30	43.30	20	13,213	0.15%
2020/08/26	2	43.10	2	43.40	43.40	0	13,235	0.00%
2020/08/25	2	41.90	72	42.96	43.40	-70	13,156	-0.53%
2020/08/24	9	41.74	2	41.75	41.70	7	12,833	0.05%
2020/08/21	6	41.49	4.5	41.64	41.80	1.5	12,897	0.01%
2020/08/20	10	41.69	3	41.72	41.40	7	12,766	0.05%
2020/08/19	1	43.25	26.6	43.13	42.75	-25.6	12,709	-0.20%
2020/08/18	0	0.00	5	42.57	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	14	42.32	42.50	-14	12,560	-0.11%
2020/08/14	8	41.86	0	0.00	41.85	8	12,580	0.06%
2020/08/13	1	41.85	3	42.05	42.00	-2	12,658	-0.02%
2020/08/12	111	41.80	12	41.88	41.85	99	12,773	0.78%	大買/
2020/08/11	130	41.84	2	42.00	41.75	128	12,660	1.01%	大買/鉅額交易
2020/08/10	202.9	41.72	0	0.00	41.75	202.9	12,546	1.62%	大買/鉅額交易
2020/08/07	3	41.22	15	41.28	41.15	-12	12,544	-0.10%
2020/08/06	1	41.45	3	41.50	41.55	-2	12,531	-0.02%
2020/08/05	0	0.00	1	41.50	41.40	-1	12,568	-0.01%
2020/08/04	18.2	41.33	0	0.00	41.30	18.2	12,604	0.14%
2020/08/03	12	41.43	2.9	41.33	41.25	9.1	12,627	0.07%
2020/07/31	4	41.68	2	41.90	41.75	2	12,603	0.02%
2020/07/30	11	41.89	9	42.23	42.20	2	12,463	0.02%
2020/07/29	8.2	41.82	0	0.00	41.80	8.2	12,418	0.07%
2020/07/28	2	41.50	6	41.78	41.70	-4	12,617	-0.03%
2020/07/27	12	41.98	1	41.90	41.80	11	12,746	0.09%
2020/07/24	41	42.39	3	42.20	42.00	38	12,880	0.30%
2020/07/23	4.4	42.72	36	42.70	42.70	-31.6	12,799	-0.25%
2020/07/22	1.1	43.03	6	42.74	43.10	-4.9	12,889	-0.04%
2020/07/21	10.2	42.50	0	0.00	42.50	10.2	12,846	0.08%
2020/07/20	35	42.80	0	0.00	42.65	35	12,732	0.27%
2020/07/16	0	0.00	9	42.90	42.85	-9	13,060	-0.07%
2020/07/15	2	43.00	13	42.97	42.80	-11	13,046	-0.08%
2020/07/14	2	42.80	1	42.75	42.70	1	13,170	0.01%
2020/07/13	0	0.00	8	43.00	43.00	-8	13,365	-0.06%
2020/07/10	31	42.56	2	42.45	42.40	29	13,490	0.21%
2020/07/09	8	43.35	71	43.80	42.80	-63	13,702	-0.46%
2020/07/08	0	0.00	4	43.30	43.10	-4	13,617	-0.03%
2020/07/07	2	43.35	3	43.53	43.30	-1	13,722	-0.01%
2020/07/06	4	43.20	12	43.16	43.30	-8	13,742	-0.06%
2020/07/03	1	43.00	4.2	42.60	42.80	-3.2	13,867	-0.02%
2020/07/02	4	42.20	0	0.00	42.10	4	14,007	0.03%
2020/07/01	11	41.83	0	0.00	42.30	11	14,311	0.08%
2020/06/30	4	43.88	1	43.90	43.90	3	14,307	0.02%
2020/06/29	12.1	43.68	3	43.77	43.80	9.1	14,241	0.06%
2020/06/24	1.4	44.09	104	44.15	44.15	-102.6	14,247	-0.72%	大賣/鉅額交易
2020/06/23	0	0.00	1	43.80	44.00	-1	14,476	-0.01%
2020/06/22	0	0.00	8	43.54	43.60	-8	14,552	-0.05%
2020/06/19	1.3	43.68	1	43.70	43.60	0.3	14,773	0.00%
2020/06/18	10	43.86	2	43.90	43.85	8	14,934	0.05%
2020/06/17	5	43.77	24	44.19	44.30	-19	15,019	-0.13%
2020/06/16	0	0.00	2	44.10	44.10	-2	15,493	-0.01%
2020/06/15	1	43.75	19	43.30	43.10	-18	16,095	-0.11%
2020/06/12	25	42.91	104	43.09	43.25	-79	16,407	-0.48%	大賣/
2020/06/11	13	44.64	24	44.64	43.60	-11	16,848	-0.07%
2020/06/10	0	0.00	6	44.68	44.60	-6	17,044	-0.04%
2020/06/09	2	44.03	2	44.00	44.00	0	17,833	0.00%
2020/06/08	13	43.85	2	43.85	43.85	11	18,181	0.06%
2020/06/05	0	0.00	5	43.40	43.50	-5	18,324	-0.03%
2020/06/04	3	43.57	5	43.55	43.55	-2	18,566	-0.01%
2020/06/03	9	43.41	0	0.00	43.55	9	18,973	0.05%
2020/06/02	6	42.91	2	42.90	42.95	4	18,957	0.02%
2020/06/01	1	42.80	0	0.00	42.50	1	18,967	0.01%
2020/05/29	4	42.24	2	41.90	42.40	2	18,961	0.01%
2020/05/28	2	42.50	0	0.00	42.05	2	18,742	0.01%
2020/05/27	13	42.64	1	42.65	42.65	12	18,852	0.06%
2020/05/26	1	42.60	4	42.58	42.45	-3	18,940	-0.02%
2020/05/25	3	41.52	3	41.45	41.70	0	18,867	0.00%
2020/05/22	4	42.01	0	0.00	41.70	4	18,881	0.02%
2020/05/21	0	0.00	4	42.43	42.70	-4	18,910	-0.02%
2020/05/20	4	42.16	85	42.22	42.25	-81	18,801	-0.43%
2020/05/19	0.2	42.00	66	41.99	42.00	-65.8	18,690	-0.35%
2020/05/18	2	41.20	100	41.15	41.20	-98	18,448	-0.53%
2020/05/15	1	41.20	108	41.02	41.15	-107	18,430	-0.58%	大賣/鉅額交易
2020/05/14	4	40.63	0	0.00	40.55	4	18,263	0.02%
2020/05/13	13	40.95	0	0.00	40.95	13	18,156	0.07%
2020/05/12	15	40.98	2	41.00	41.20	13	18,167	0.07%
2020/05/11	1	41.20	3	41.45	41.20	-2	18,225	-0.01%
2020/05/08	0	0.00	9	40.90	40.65	-9	18,241	-0.05%
2020/05/07	2	40.58	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.65	0	0.00	40.55	1	18,315	0.01%
2020/05/05	1	40.65	6	40.60	40.65	-5	18,380	-0.03%
2020/05/04	13	40.78	0	0.00	40.75	13	18,411	0.07%
2020/04/30	1	41.95	13	41.95	42.30	-12	18,225	-0.07%
2020/04/29	7	40.81	1	41.05	41.05	6	18,188	0.03%
2020/04/28	1	40.45	2	40.25	40.30	-1	18,182	-0.01%
2020/04/27	10	39.65	22	39.97	40.10	-12	18,723	-0.06%
2020/04/24	34	39.40	10.9	39.23	39.20	23.1	18,683	0.12%
2020/04/23	1	39.25	21	39.25	39.60	-20	18,723	-0.11%
2020/04/22	12	38.68	0	0.00	39.45	12	18,721	0.06%
2020/04/21	7	39.20	104	39.79	39.00	-97	18,670	-0.52%	大賣/
2020/04/20	13	40.22	32	40.15	40.10	-19	18,566	-0.10%
2020/04/17	31	41.10	10	40.80	40.60	21	18,610	0.11%
2020/04/16	12	40.35	0	0.00	40.20	12	18,482	0.06%
2020/04/15	3	40.90	14	40.77	41.05	-11	18,295	-0.06%
2020/04/14	6	40.10	5	39.97	40.65	1	18,190	0.01%
2020/04/13	11	39.68	20	39.48	39.50	-9	18,003	-0.05%
2020/04/10	14	39.15	8	39.06	39.20	6	17,881	0.03%
2020/04/09	7.3	38.15	12	38.06	38.20	-4.7	17,767	-0.03%
2020/04/08	1	37.80	2	37.65	37.95	-1	17,642	-0.01%
2020/04/07	12	37.28	2	37.33	37.25	10	17,403	0.06%
2020/04/06	13	37.02	1	38.20	37.30	12	17,181	0.07%
2020/04/01	23	37.46	20	37.40	37.40	3	16,908	0.02%
2020/03/31	41	37.88	5	37.90	37.55	36	16,767	0.21%
2020/03/30	2	37.55	5	37.59	37.90	-3	16,494	-0.02%
2020/03/27	14	38.37	8	38.17	38.30	6	16,359	0.04%
2020/03/26	11	37.05	0	0.00	37.30	11	16,114	0.07%
2020/03/25	15	37.09	3	37.23	37.10	12	16,112	0.07%
2020/03/24	47.5	36.94	3	37.02	36.25	44.5	15,922	0.28%
2020/03/23	8	36.22	25	36.32	36.00	-17	15,817	-0.11%
2020/03/20	46	35.67	13	36.36	37.50	33	15,842	0.21%
2020/03/19	109	35.34	5	35.24	34.85	104	15,428	0.67%	大買/鉅額交易
2020/03/18	34	37.05	28	36.90	36.85	6	15,332	0.04%
2020/03/17	28.1	37.30	41.4	37.44	37.35	-13.3	15,127	-0.09%
2020/03/16	7	38.66	11	38.89	38.05	-4	14,810	-0.03%
2020/03/13	72	38.31	9	38.39	39.65	63	14,425	0.44%
2020/03/12	218	40.89	9	40.91	40.50	209	13,472	1.55%	大買/鉅額交易
2020/03/11	11	42.35	1	42.20	42.15	10	13,056	0.08%
2020/03/10	37.1	42.39	33	42.35	42.35	4.1	13,022	0.03%
2020/03/09	78	42.80	50	42.45	42.35	28	12,848	0.22%
2020/03/06	15.4	44.30	2	44.20	44.20	13.4	12,372	0.11%
2020/03/05	2	45.10	2	45.15	45.15	0	12,347	0.00%
2020/03/04	8	44.06	0	0.00	44.45	8	12,451	0.06%
2020/03/03	34	44.18	30	44.15	44.15	4	12,548	0.03%
2020/03/02	62	44.13	4	44.08	43.95	58	12,678	0.46%
2020/02/27	0	0.00	0.1	44.60	44.45	-0.1	13,147	0.00%
2020/02/26	25	44.60	20	44.70	44.70	5	13,411	0.04%
2020/02/25	74	44.92	52	44.93	44.95	22	13,301	0.17%
2020/02/24	14	45.05	2	45.20	45.00	12	13,338	0.09%
2020/02/21	7	45.68	14	45.87	45.70	-7	13,244	-0.05%
2020/02/20	3	46.20	7	46.17	46.10	-4	13,321	-0.03%
2020/02/19	25	46.29	0	0.00	46.35	25	13,295	0.19%
2020/02/18	0	0.00	70	46.00	46.00	-70	13,310	-0.53%
2020/02/17	14	45.69	2	45.95	45.95	12	13,316	0.09%
2020/02/14	11	46.10	13	46.12	46.15	-2	13,329	-0.02%
2020/02/13	11	46.04	0	0.00	46.05	11	13,428	0.08%
2020/02/12	5	46.52	3	46.45	46.35	2	13,455	0.02%
2020/02/11	1	45.75	16	45.95	46.00	-15	13,347	-0.11%
2020/02/10	108	45.04	3	44.97	45.15	105	13,575	0.77%	大買/鉅額交易
2020/02/07	3	45.40	1	45.55	45.40	2	14,026	0.01%
2020/02/06	3	45.63	2	46.00	46.00	1	14,017	0.01%
2020/02/05	8	44.92	3	45.20	45.40	5	13,961	0.04%
2020/02/04	3	45.02	0	0.00	45.05	3	13,912	0.02%
2020/02/03	18	43.97	10	44.11	44.15	8	13,979	0.06%
2020/01/31	8	45.11	0	0.00	45.05	8	13,806	0.06%
2020/01/30	16	45.18	3	44.90	45.00	13	13,719	0.09%
2020/01/20	10	47.15	3	47.12	47.10	7	13,126	0.05%
2020/01/17	0	0.00	4	47.15	47.15	-4	13,064	-0.03%
2020/01/16	0.5	46.90	3	46.78	46.90	-2.5	12,986	-0.02%
2020/01/15	0	0.00	12	46.95	46.80	-12	12,907	-0.09%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	1	46.75	8	46.80	46.80	-7	12,734	-0.05%
2020/01/10	1	46.40	11	46.40	46.40	-10	12,676	-0.08%
2020/01/08	10	45.90	0	0.00	45.80	10	12,623	0.08%
2020/01/07	3	46.17	2	46.15	46.30	1	12,548	0.01%
2020/01/06	2	46.28	35	46.27	46.40	-33	12,563	-0.26%
2020/01/03	12	46.73	1	46.50	46.75	11	12,558	0.09%
2020/01/02	0	0.00	2	46.43	46.45	-2	12,533	-0.02%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	0	0.00	2	46.70	46.70	-2	12,500	-0.02%
2019/12/27	1	46.60	20	46.65	46.75	-19	12,512	-0.15%
2019/12/26	3	46.45	2	46.50	46.50	1	12,435	0.01%
2019/12/25	7	46.40	2	46.40	46.45	5	12,509	0.04%
2019/12/24	1.1	46.50	0	0.00	46.50	1.1	12,542	0.01%
2019/12/23	1.2	46.43	2	46.40	46.65	-0.8	12,613	-0.01%
2019/12/20	10	46.80	10	46.75	46.75	0	12,650	0.00%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	3	46.55	2	46.60	46.75	1	12,459	0.01%
2019/12/17	4	46.25	0	0.00	46.50	4	12,454	0.03%
2019/12/16	4.1	46.59	8	46.91	46.60	-3.9	12,268	-0.03%
2019/12/13	21	47.03	52	46.99	47.15	-31	12,136	-0.26%
2019/12/12	10	45.95	19	46.07	46.05	-9	11,685	-0.08%
2019/12/11	5	46.05	2	46.10	45.95	3	11,598	0.03%
2019/12/10	2.3	45.45	10	45.45	45.55	-7.7	11,447	-0.07%
2019/12/09	0	0.00	13	45.39	45.45	-13	11,404	-0.11%
2019/12/06	0	0.00	6	45.24	45.45	-6	11,572	-0.05%
2019/12/05	2	45.33	121	45.50	45.50	-119	11,663	-1.02%	大賣/鉅額交易
2019/12/04	34	44.73	0	0.00	44.80	34	11,452	0.30%
2019/12/03	1	44.50	2	44.55	44.90	-1	11,512	-0.01%
2019/12/02	121	44.65	5	44.76	44.80	116	11,513	1.01%	大買/鉅額交易
2019/11/29	13	44.95	32	44.89	44.80	-19	11,431	-0.17%
2019/11/28	5	45.44	33	45.50	45.40	-28	11,208	-0.25%
2019/11/27	8	45.74	42	45.75	45.85	-34	11,107	-0.31%
2019/11/26	2	46.00	83	46.28	46.00	-81	10,945	-0.74%
2019/11/25	30	46.10	106.3	46.08	46.10	-76.3	10,286	-0.74%	大賣/
2019/11/22	3	45.05	0	0.00	45.30	3	10,034	0.03%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	3.2	45.26	5	45.35	45.45	-1.8	9,948	-0.02%
2019/11/19	0	0.00	10	45.39	45.55	-10	9,880	-0.10%
2019/11/18	3	45.30	5	45.25	45.60	-2	9,831	-0.02%
2019/11/15	1	45.35	2	45.40	45.30	-1	9,898	-0.01%
2019/11/14	10	45.05	0	0.00	45.10	10	9,986	0.10%
2019/11/13	0	0.00	0.5	45.35	45.30	-0.5	10,209	0.00%
2019/11/12	8	45.51	12	45.75	45.55	-4	10,259	-0.04%
2019/11/11	7	45.19	33	45.47	45.20	-26	10,222	-0.25%
2019/11/08	21	45.57	5	45.55	45.60	16	10,236	0.16%
2019/11/07	12	45.66	22	45.41	45.50	-10	10,148	-0.10%
2019/11/06	56	45.68	57	45.78	45.85	-1	9,873	-0.01%
2019/11/05	103	45.12	0	0.00	44.95	103	9,380	1.10%	大買/鉅額交易
2019/11/04	4	44.90	0.4	44.80	44.95	3.6	9,414	0.04%
2019/11/01	11	44.78	8	44.50	44.55	3	9,445	0.03%
2019/10/31	0	0.00	1	44.75	44.55	-1	9,553	-0.01%
2019/10/30	1	45.40	0	0.00	45.45	1	9,452	0.01%
2019/10/28	0	45.30	2	45.30	45.30	-2	9,503	-0.02%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/22	5	45.30	4	45.50	45.50	1	9,502	0.01%
2019/10/21	0	0.00	18	45.35	45.40	-18	9,511	-0.19%
2019/10/18	1	45.20	0	0.00	45.25	1	9,561	0.01%
2019/10/17	0	45.00	3	45.27	45.30	-3	9,504	-0.03%
2019/10/16	4	45.20	74	45.24	45.25	-70	9,499	-0.74%
2019/10/15	0	0.00	30	44.80	44.95	-30	9,492	-0.32%
2019/10/14	0	0.00	3	44.80	44.80	-3	9,512	-0.03%
2019/10/09	14	44.53	4	44.58	43.90	10	9,473	0.11%
2019/10/08	1	44.65	6	44.42	44.30	-5	9,457	-0.05%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/10/04	1	44.10	2	43.93	44.00	-1	9,453	-0.01%
2019/10/03	3	44.08	0	0.00	44.10	3	9,476	0.03%
2019/10/02	1	44.85	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	4	44.83	45.00	-4	9,586	-0.04%
2019/09/27	0.1	44.50	0	0.00	44.55	0.1	9,708	0.00%
2019/09/26	5	44.58	0	0.00	44.60	5	10,060	0.05%
2019/09/24	6	44.90	5	44.70	45.00	1	10,405	0.01%
2019/09/23	2	44.70	4	44.78	44.85	-2	10,504	-0.02%
2019/09/19	3	45.28	9	45.32	45.20	-6	10,757	-0.06%
2019/09/17	0	0.00	1	45.45	45.55	-1	10,693	-0.01%
2019/09/16	106	45.21	4	45.23	45.30	102	10,762	0.95%	大買/鉅額交易
2019/09/12	7	45.21	50	45.10	45.00	-43	10,726	-0.40%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	18	45.02	27	44.98	44.90	-9	10,813	-0.08%
2019/09/09	1	44.50	144	44.47	44.55	-143	10,670	-1.34%	大賣/鉅額交易
2019/09/06	1	44.00	0	0.00	44.00	1	10,567	0.01%
2019/09/05	8	44.00	0	0.00	43.95	8	10,660	0.08%
2019/09/04	12	43.60	5	43.50	43.45	7	10,519	0.07%
2019/09/03	0	0.00	3	43.40	43.25	-3	10,585	-0.03%
2019/09/02	2	43.30	2	43.60	43.50	0	10,671	0.00%
2019/08/29	2	43.10	13.6	43.23	43.15	-11.6	10,797	-0.11%
2019/08/28	0	0.00	10	43.50	43.70	-10	10,818	-0.09%
2019/08/27	20	43.43	1	43.40	43.50	19	10,851	0.18%
2019/08/26	1	43.00	0	0.00	43.00	1	10,789	0.01%
2019/08/23	2	43.10	0	0.00	43.10	2	10,801	0.02%
2019/08/22	0	0.00	28	43.23	43.10	-28	10,813	-0.26%
2019/08/21	0	0.00	4	42.90	42.90	-4	11,145	-0.04%
2019/08/20	2	43.10	7	43.26	42.90	-5	11,111	-0.04%
2019/08/19	5	43.25	15	43.50	43.35	-10	11,128	-0.09%
2019/08/16	21	42.01	20	42.20	43.15	1	11,048	0.01%
2019/08/15	12	41.94	0	0.00	41.90	12	10,942	0.11%
2019/08/14	15	42.40	2	42.05	42.05	13	11,055	0.12%
2019/08/13	9	42.48	4	42.43	42.30	5	11,116	0.04%
2019/08/12	2	42.00	0	0.00	41.90	2	11,259	0.02%
2019/08/08	2	41.95	0	0.00	41.90	2	11,569	0.02%
2019/08/07	10	41.75	0	0.00	41.65	10	11,618	0.09%
2019/08/06	21	41.38	2	41.40	41.70	19	11,901	0.16%
2019/08/05	1	41.95	3	42.00	42.00	-2	11,942	-0.02%
2019/08/02	2	42.35	12	42.30	42.35	-10	11,942	-0.08%
2019/08/01	3	42.85	0	0.00	42.90	3	12,024	0.02%
2019/07/31	109	43.17	0	0.00	43.20	109	12,042	0.91%	大買/鉅額交易
2019/07/26	5	43.55	20	43.55	43.50	-15	12,256	-0.12%
2019/07/24	60	43.55	0	0.00	43.45	60	12,543	0.48%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	200	43.78	5	43.70	43.60	195	12,563	1.55%	大買/鉅額交易
2019/07/19	26	43.75	0	0.00	43.50	26	12,593	0.21%
2019/07/18	0.1	43.50	1	43.40	43.45	-0.9	12,590	-0.01%
2019/07/17	12	43.53	1	43.60	43.50	11	12,580	0.09%
2019/07/15	115	43.75	301.3	43.90	43.85	-186.3	12,428	-1.50%	大買/大賣/鉅額交易
2019/07/12	2	44.05	303	44.03	43.95	-301	12,723	-2.37%	大賣/鉅額交易
2019/07/11	4	44.13	197	44.16	44.20	-193	12,840	-1.50%	大賣/鉅額交易
2019/07/10	1.6	44.30	209	44.22	44.30	-207.4	13,018	-1.59%	大賣/鉅額交易
2019/07/09	0	0.00	400	44.03	44.05	-400	13,055	-3.06%	大賣/鉅額交易
2019/07/08	2	44.15	220	44.17	44.20	-218	13,061	-1.67%	大賣/鉅額交易
2019/07/05	6	44.23	203	44.26	44.30	-197	13,178	-1.49%	大賣/鉅額交易
2019/07/04	66	44.55	901	44.46	44.35	-835	13,236	-6.31%	大賣/鉅額交易
2019/07/03	1	46.10	70	46.09	46.10	-69	13,177	-0.52%
2019/07/02	12	46.25	0	0.00	46.25	12	13,031	0.09%
2019/07/01	46.5	46.16	10	46.25	46.25	36.5	12,781	0.29%
2019/06/28	4	46.01	1	45.85	45.85	3	12,611	0.02%
2019/06/27	2	45.85	5	45.92	45.80	-3	12,572	-0.02%
2019/06/26	0	0.00	3	45.18	45.40	-3	12,505	-0.02%
2019/06/25	50	45.00	2	44.85	44.90	48	12,469	0.38%
2019/06/24	60	44.60	0	0.00	44.90	60	12,607	0.48%
2019/06/21	1	44.50	0	0.00	44.45	1	12,633	0.01%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	25	44.57	44.80	-25	12,755	-0.20%
2019/06/18	31	44.25	41	44.30	44.50	-10	12,656	-0.08%
2019/06/17	3	43.87	0	0.00	44.10	3	12,868	0.02%
2019/06/14	2	43.65	3	43.75	43.55	-1	13,091	-0.01%
2019/06/13	10.5	43.48	1.2	43.64	43.65	9.2	13,170	0.07%
2019/06/12	1.2	44.31	0	0.00	44.35	1.2	13,250	0.01%
2019/06/11	1	44.25	6	44.22	44.45	-5	13,372	-0.04%
2019/06/10	0.1	44.15	2	44.15	44.15	-1.9	13,370	-0.01%
2019/06/06	2	42.95	11	43.00	43.15	-9	13,441	-0.07%
2019/06/05	3	43.22	2	43.30	43.10	1	13,478	0.01%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/06/03	1	43.25	350	43.24	43.65	-349	13,451	-2.59%	大賣/鉅額交易
2019/05/31	3	43.18	367	43.12	43.25	-364	13,432	-2.71%	大賣/鉅額交易
2019/05/30	7	42.61	350	42.59	42.60	-343	13,379	-2.56%	大賣/鉅額交易
2019/05/29	1	42.40	350	42.36	42.45	-349	13,576	-2.57%	大賣/鉅額交易
2019/05/28	4	42.35	350.1	42.27	42.30	-346.1	13,740	-2.52%	大賣/鉅額交易
2019/05/27	0	0.00	350	42.15	42.30	-350	13,665	-2.56%	大賣/鉅額交易
2019/05/24	10	42.27	390	42.21	42.00	-380	13,806	-2.75%	大賣/鉅額交易
2019/05/23	0	0.00	351	42.42	42.50	-351	13,755	-2.55%	大賣/鉅額交易
2019/05/22	58	42.54	356	42.47	42.50	-298	13,835	-2.15%	大賣/鉅額交易
2019/05/21	54	42.88	60	42.41	43.05	-6	13,864	-0.04%
2019/05/20	53	41.95	180	42.01	41.90	-127	13,733	-0.92%	大賣/鉅額交易
2019/05/17	23	41.82	539	41.73	41.90	-516	13,636	-3.78%	大賣/鉅額交易
2019/05/16	16	42.54	29	42.31	42.00	-13	13,498	-0.10%
2019/05/15	10	43.28	30	43.37	43.25	-20	13,362	-0.15%
2019/05/14	26	43.19	50	43.07	43.15	-24	13,373	-0.18%
2019/05/13	14	43.97	2	43.85	43.80	12	13,270	0.09%
2019/05/10	6	44.94	0	0.00	44.60	6	13,345	0.04%
2019/05/09	6	44.68	3.9	44.76	44.60	2.1	13,436	0.02%
2019/05/08	0	0.00	5	45.12	45.05	-5	13,438	-0.04%
2019/05/07	12	45.50	2	45.50	45.40	10	13,491	0.07%
2019/05/06	40	45.57	36	45.49	45.60	4	13,686	0.03%
2019/05/03	2	46.10	3	46.17	46.15	-1	13,628	-0.01%
2019/05/02	11	46.34	203	46.01	46.40	-192	13,506	-1.42%	大賣/鉅額交易
2019/04/30	0	0.00	200	45.55	45.60	-200	13,422	-1.49%	大賣/鉅額交易
2019/04/29	1	45.75	2	45.68	45.70	-1	13,422	-0.01%
2019/04/26	5	45.25	0	0.00	45.50	5	13,449	0.04%
2019/04/24	1	45.35	4	45.35	45.40	-3	13,919	-0.02%
2019/04/23	7	45.24	3	45.30	45.35	4	14,182	0.03%
2019/04/22	100.5	45.25	123	45.20	45.25	-22.5	14,494	-0.16%	大賣/
2019/04/18	32	44.88	2	44.75	45.00	30	14,768	0.20%
2019/04/16	5.1	45.16	1	45.30	45.30	4.1	14,477	0.03%
2019/04/15	0	0.00	5	45.65	45.70	-5	14,346	-0.03%
2019/04/11	3	45.53	8	45.61	45.55	-5	14,325	-0.03%
2019/04/10	51	45.50	5	45.45	45.50	46	14,249	0.32%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0.5	46.00	1	46.05	46.00	-0.5	13,801	0.00%
2019/04/02	1	45.95	1	45.90	46.00	0	13,773	0.00%
2019/04/01	6	45.88	4	46.00	45.60	2	13,728	0.01%
2019/03/29	3	45.63	1	45.35	46.00	2	13,562	0.01%
2019/03/28	17	44.94	2	44.95	45.10	15	13,404	0.11%
2019/03/27	20	45.15	4	45.01	44.95	16	13,331	0.12%
2019/03/26	17	45.51	0	0.00	45.50	17	13,224	0.13%
2019/03/25	87	45.65	1	45.70	45.55	86	13,349	0.64%
2019/03/22	10	46.42	2	46.40	46.40	8	13,166	0.06%
2019/03/21	23	46.86	8	46.94	46.90	15	13,054	0.11%
2019/03/20	17	46.88	18	47.05	47.15	-1	13,050	-0.01%
2019/03/19	48.3	46.66	85	46.74	46.95	-36.7	12,850	-0.29%
2019/03/18	51	45.81	0	0.00	46.00	51	12,664	0.40%
2019/03/14	8	45.41	2	45.50	45.25	6	12,452	0.05%
2019/03/13	33	45.33	3	45.25	45.25	30	12,434	0.24%
2019/03/12	5	45.09	1	45.20	45.00	4	12,423	0.03%
2019/03/11	15	44.57	1	44.60	44.50	14	12,436	0.11%
2019/03/08	17	44.75	0	0.00	44.70	17	12,490	0.14%
2019/03/07	45	45.09	0	0.00	45.10	45	12,623	0.36%
2019/03/06	4	45.20	0	0.00	45.15	4	12,732	0.03%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	9.1	44.81	17	45.10	45.15	-7.9	12,921	-0.06%
2019/02/27	6	45.41	3	45.45	45.50	3	12,758	0.02%
2019/02/26	41	45.59	107	45.65	45.45	-66	12,558	-0.53%	大賣/
2019/02/25	12	45.16	32	45.10	45.30	-20	12,239	-0.16%
2019/02/21	16	45.03	5	44.95	45.10	11	12,083	0.09%
2019/02/20	6	45.01	0	0.00	45.05	6	12,003	0.05%
2019/02/19	3	44.80	0	0.00	44.85	3	11,846	0.03%
2019/02/18	3	44.68	6	44.62	44.75	-3	11,801	-0.03%
2019/02/15	28	44.49	5	44.40	44.40	23	11,767	0.20%
2019/02/14	11	44.67	5	44.85	44.50	6	11,660	0.05%
2019/02/13	7	44.51	0	0.00	44.60	7	11,458	0.06%
2019/02/12	23	44.20	0	0.00	44.30	23	11,447	0.20%
2019/02/11	8	44.25	0	0.00	44.15	8	11,317	0.07%
2019/01/30	0	0.00	6	44.58	44.55	-6	11,181	-0.05%
2019/01/29	0	0.00	2	44.55	44.75	-2	11,121	-0.02%
2019/01/28	5	44.38	2	44.55	44.60	3	10,954	0.03%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	2	44.05	3	44.05	44.05	-1	10,643	-0.01%
2019/01/23	0	0.00	6	44.18	44.30	-6	10,634	-0.06%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	1	44.45	3	44.37	44.30	-2	10,736	-0.02%
2019/01/18	3	43.82	0	0.00	44.15	3	10,904	0.03%
2019/01/17	7.7	44.12	0	44.30	44.05	7.7	11,002	0.07%
2019/01/16	7	44.14	0	0.00	44.00	7	10,922	0.06%
2019/01/15	27	44.62	0	0.00	44.60	27	10,614	0.25%
2019/01/14	47	44.99	4	45.08	45.00	43	10,342	0.42%
2019/01/11	14.1	46.28	0	0.00	45.95	14.1	10,140	0.14%
2019/01/10	1	46.60	1	46.90	46.90	0	9,958	0.00%
2019/01/09	36	47.14	13	47.05	47.05	23	10,011	0.23%
2019/01/08	1	45.80	4	45.88	45.70	-3	9,975	-0.03%
2019/01/07	12	45.97	11	46.00	45.95	1	10,273	0.01%
2019/01/04	4	45.19	22	45.32	45.30	-18	10,445	-0.17%
2019/01/03	2	45.98	0	0.00	45.80	2	10,903	0.02%
2019/01/02	23	46.37	0	0.00	46.10	23	11,063	0.21%
2018/12/28	46	46.63	17	46.93	47.05	29	11,114	0.26%
2018/12/26	0	0.00	7	46.65	46.50	-7	11,549	-0.06%
2018/12/25	19	46.20	1	46.30	46.50	18	11,742	0.15%
2018/12/24	8	46.59	5.9	46.92	46.85	2.1	11,927	0.02%
2018/12/22	5	47.00	0	0.00	47.05	5	12,082	0.04%
2018/12/21	1.1	47.03	2	46.95	47.30	-0.9	12,410	-0.01%
2018/12/20	13	47.00	0	0.00	47.05	13	12,555	0.10%
2018/12/19	108	47.10	2	47.10	47.30	106	12,580	0.84%	大買/鉅額交易
2018/12/18	20	47.05	1	47.05	47.05	19	12,666	0.15%
2018/12/14	76	47.50	0	0.00	47.45	76	13,129	0.58%
2018/12/13	20	47.90	2	47.90	48.05	18	13,081	0.14%
2018/12/12	18	47.53	0	0.00	47.55	18	13,095	0.14%
2018/12/11	9	47.28	12	47.33	47.25	-3	13,061	-0.02%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	16	47.98	1	47.95	48.00	15	12,947	0.12%
2018/12/06	4	47.96	1	48.40	48.00	3	12,897	0.02%
2018/12/05	3	48.38	0	0.00	48.35	3	12,874	0.02%
2018/12/04	5	48.62	2	48.68	48.75	3	12,872	0.02%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/29	21	48.90	2	48.70	48.60	19	12,537	0.15%
2018/11/28	11	49.00	0	0.00	48.85	11	12,400	0.09%
2018/11/27	3	49.33	0	0.00	49.10	3	12,281	0.02%
2018/11/26	4	50.10	7	50.71	49.90	-3	12,278	-0.02%
2018/11/23	0	0.00	21	50.31	50.10	-21	12,218	-0.17%
2018/11/22	0	0.00	31.2	50.41	50.80	-31.2	12,229	-0.26%
2018/11/21	5	50.23	53	50.39	50.70	-48	12,268	-0.39%
2018/11/20	6.3	50.98	2	51.20	50.50	4.3	12,327	0.03%
2018/11/19	0	0.00	11	51.25	51.50	-11	12,437	-0.09%
2018/11/16	8	51.10	1	51.10	51.10	7	12,391	0.06%
2018/11/14	1	50.60	1	51.00	51.20	0	12,470	0.00%
2018/11/13	4	49.95	10	50.56	51.00	-6	12,510	-0.05%
2018/11/12	0.5	50.60	0	0.00	50.90	0.5	12,588	0.00%
2018/11/09	0	0.00	2	51.05	51.10	-2	12,793	-0.02%
2018/11/08	4	50.48	4	50.55	50.90	0	12,772	0.00%
2018/11/06	0	0.00	4	49.70	49.80	-4	12,719	-0.03%
2018/11/05	1	48.65	19	48.64	49.20	-18	12,683	-0.14%
2018/11/01	6	48.30	0	0.00	48.30	6	12,704	0.05%
2018/10/31	5.5	48.04	0	0.00	48.45	5.5	12,664	0.04%
2018/10/30	11	47.55	23	47.41	47.50	-12	12,580	-0.10%
2018/10/29	13	47.15	6	46.89	46.90	7	12,550	0.06%
2018/10/26	42	47.42	1	47.25	47.10	41	12,485	0.33%
2018/10/25	21	48.37	1	48.65	48.00	20	12,226	0.16%
2018/10/24	1	49.10	10	49.12	49.15	-9	12,250	-0.07%
2018/10/23	3	49.62	1	49.50	49.55	2	12,184	0.02%
2018/10/22	1	50.10	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	3	49.85	49.60	-3	12,235	-0.02%
2018/10/17	0	0.00	1	49.85	49.75	-1	12,384	-0.01%
2018/10/16	0	0.00	1	49.70	49.70	-1	12,337	-0.01%
2018/10/15	6	49.87	5	49.85	49.95	1	12,269	0.01%
2018/10/12	17	49.27	3	49.87	50.10	14	12,013	0.12%
2018/10/11	18	49.90	2	50.25	49.65	16	11,865	0.13%
2018/10/09	97	51.61	12	51.80	51.50	85	11,377	0.75%
2018/10/08	5	51.32	23	51.38	51.60	-18	11,184	-0.16%
2018/10/05	7	50.81	5	51.42	50.90	2	11,086	0.02%
2018/10/04	3	51.53	12	51.49	51.60	-9	10,810	-0.08%
2018/10/03	1.5	52.07	98	52.20	51.80	-96.5	10,746	-0.90%
2018/10/02	2	51.95	10	52.16	52.10	-8	10,636	-0.08%
2018/10/01	0	0.00	102	52.50	52.50	-102	10,512	-0.97%	大賣/鉅額交易
2018/09/28	95	51.31	0	0.00	51.80	95	10,484	0.91%
2018/09/27	2	51.65	130	51.98	51.90	-128	10,330	-1.24%	大賣/鉅額交易
2018/09/26	0	0.00	1	51.10	51.00	-1	10,162	-0.01%
2018/09/25	1	51.10	227	51.50	51.10	-226	10,326	-2.19%	大賣/鉅額交易
2018/09/21	1	51.00	120	50.85	51.10	-119	10,288	-1.16%	大賣/鉅額交易
2018/09/20	1	50.40	100.2	50.60	50.40	-99.2	9,862	-1.01%
2018/09/19	2	50.25	69.8	50.30	50.30	-67.8	9,754	-0.69%
2018/09/18	0	0.00	0	50.00	50.00	0	9,957	0.00%
2018/09/17	1	50.10	3	50.10	50.00	-2	10,140	-0.02%
2018/09/12	2	49.73	0	0.00	49.70	2	10,843	0.02%
2018/09/11	7	49.69	91	49.52	49.80	-84	11,015	-0.76%
2018/09/10	0	0.00	6	49.43	49.40	-6	11,238	-0.05%
2018/09/07	8	49.83	30	49.65	49.50	-22	11,443	-0.19%
2018/09/06	3	50.13	4	50.55	50.10	-1	11,466	-0.01%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	8	50.84	50.90	-8	11,548	-0.07%
2018/08/31	0	0.00	17	50.68	50.90	-17	11,622	-0.15%
2018/08/30	8	50.70	4	50.50	50.50	4	11,622	0.03%
2018/08/29	1	50.50	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	0.2	50.70	50.80	-0.2	11,740	0.00%
2018/08/27	0	0.00	7	50.61	50.70	-7	11,774	-0.06%
2018/08/24	5	49.72	100	50.00	49.85	-95	11,640	-0.82%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	4	49.93	3	49.95	50.10	1	12,211	0.01%
2018/08/21	1	50.00	102	50.00	50.00	-101	12,096	-0.83%	大賣/鉅額交易
2018/08/20	2	50.10	0	0.00	49.90	2	12,047	0.02%
2018/08/17	5	49.85	2	49.85	49.90	3	12,024	0.02%
2018/08/16	1	49.75	32	49.65	49.70	-31	11,979	-0.26%
2018/08/15	5.4	50.02	1.7	50.14	50.10	3.7	11,943	0.03%
2018/08/14	0	0.00	21	50.30	50.30	-21	12,078	-0.17%
2018/08/13	4	50.10	22	50.01	50.10	-18	12,264	-0.15%
2018/08/10	10	50.90	61	50.83	50.90	-51	12,319	-0.41%
2018/08/09	11	50.68	0	0.00	50.40	11	12,483	0.09%
2018/08/08	10.2	50.80	0	0.00	50.70	10.2	12,640	0.08%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	8	50.74	3	50.30	50.20	5	13,141	0.04%
2018/08/01	0	0.00	11	50.91	51.00	-11	13,112	-0.08%
2018/07/31	1	50.70	1	50.70	50.70	0	13,175	0.00%
2018/07/30	6	50.10	1	50.40	50.40	5	12,966	0.04%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/25	50	50.39	0	50.50	50.20	50	13,156	0.38%
2018/07/24	43	50.40	0	0.00	50.30	43	13,149	0.33%
2018/07/23	5	50.62	0	0.00	51.00	5	13,077	0.04%
2018/07/18	0	0.00	2	50.80	50.80	-2	13,137	-0.02%
2018/07/17	1	50.70	2	50.80	50.80	-1	13,139	-0.01%
2018/07/16	10	50.60	0	0.00	50.70	10	13,165	0.08%
2018/07/13	11	50.81	5	50.80	51.00	6	13,230	0.05%
2018/07/12	5	50.40	2	50.60	50.70	3	13,283	0.02%
2018/07/11	13	49.97	1	50.30	50.30	12	13,360	0.09%
2018/07/10	2	50.30	6	50.33	50.50	-4	13,348	-0.03%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	14	49.26	7	49.49	49.45	7	13,375	0.05%
2018/07/05	0	0.00	1	49.85	49.80	-1	13,409	-0.01%
2018/07/03	1	50.00	7	50.44	50.00	-6	13,638	-0.04%
2018/07/02	2	50.75	0	0.00	50.30	2	13,535	0.01%
2018/06/29	0	0.00	1	50.80	51.10	-1	13,434	-0.01%
2018/06/28	7	50.71	0	0.00	50.50	7	13,314	0.05%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/26	175	50.93	3	50.93	50.90	172	13,056	1.32%	大買/鉅額交易
2018/06/25	84	53.22	152	53.40	53.20	-68	12,832	-0.53%	大賣/
2018/06/22	0	0.00	1	53.80	53.70	-1	12,586	-0.01%
2018/06/21	760	53.96	25	54.00	53.90	735	12,476	5.89%	大買/鉅額交易
2018/06/20	700	53.31	7	53.60	53.70	693	12,714	5.45%	大買/鉅額交易
2018/06/19	3	53.10	115	53.54	53.00	-112	12,672	-0.88%	大賣/鉅額交易
2018/06/15	1,402	53.17	3	53.43	53.70	1,399	12,431	11.25%	大買/鉅額交易
2018/06/14	1,632	53.29	26	53.19	52.90	1,606	12,213	13.15%	大買/鉅額交易
2018/06/13	1,601	53.82	38	53.81	54.00	1,563	12,056	12.96%	大買/鉅額交易
2018/06/12	1,400	53.69	40	53.81	53.50	1,360	12,349	11.01%	大買/鉅額交易
2018/06/11	3	53.73	41	53.70	53.70	-38	12,305	-0.31%
2018/06/08	87	53.70	2	53.75	53.80	85	12,317	0.69%
2018/06/07	1	53.80	25	53.58	54.00	-24	12,354	-0.19%
2018/06/06	1	53.00	6	53.30	53.30	-5	12,473	-0.04%
2018/06/05	1	52.60	4	52.70	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	6	52.15	52.80	-6	12,333	-0.05%
2018/06/01	1	51.70	0.5	51.80	51.80	0.5	12,348	0.00%
2018/05/31	13	51.79	1	51.90	52.10	12	12,376	0.10%
2018/05/30	262	51.79	2	51.75	51.20	260	12,242	2.12%	大買/鉅額交易
2018/05/29	1	53.20	0	0.00	52.80	1	12,296	0.01%
2018/05/28	1	53.40	16	53.40	53.30	-15	12,441	-0.12%
2018/05/25	0	0.00	2	53.40	53.10	-2	12,581	-0.02%
2018/05/23	2	53.40	16	53.60	53.30	-14	12,693	-0.11%
2018/05/22	0.2	53.50	113.5	53.53	53.70	-113.3	12,665	-0.89%	大賣/鉅額交易
2018/05/21	0	0.00	144.4	53.01	53.20	-144.4	12,638	-1.14%	大賣/鉅額交易
2018/05/18	5	52.80	65	52.89	52.90	-60	12,560	-0.48%
2018/05/17	8	52.45	9	52.49	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	8	52.16	52.20	-8	12,388	-0.06%
2018/05/15	3	51.20	4	52.23	51.20	-1	12,430	-0.01%
2018/05/14	42	51.60	0	0.00	51.80	42	12,756	0.33%
2018/05/11	1	51.20	44.5	51.57	51.80	-43.5	12,840	-0.34%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/09	10	50.70	13	50.86	50.70	-3	12,756	-0.02%
2018/05/08	2	50.25	0	0.00	50.70	2	12,895	0.02%
2018/05/07	2	50.40	0	0.00	50.30	2	12,889	0.02%
2018/05/04	8	50.19	0.6	50.20	50.10	7.4	12,970	0.06%
2018/05/03	39	50.79	0	0.00	50.40	39	12,844	0.30%
2018/05/02	0	0.00	2	51.30	51.30	-2	13,013	-0.02%
2018/04/30	1	50.90	4	51.00	51.00	-3	13,175	-0.02%
2018/04/27	3	50.63	99	50.71	50.80	-96	13,174	-0.73%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	2	50.00	0	0.00	50.30	2	13,266	0.02%
2018/04/24	3	50.17	0	0.00	50.20	3	13,388	0.02%
2018/04/20	2	50.10	1	50.40	50.40	1	13,801	0.01%
2018/04/19	90	50.30	0	0.00	50.60	90	14,009	0.64%
2018/04/18	0	0.00	2	50.00	50.00	-2	14,012	-0.01%
2018/04/17	18	49.97	4	50.00	49.95	14	14,128	0.10%
2018/04/16	0	0.00	15	50.50	50.60	-15	14,244	-0.11%
2018/04/13	0	0.00	4	51.03	51.20	-4	14,345	-0.03%
2018/04/12	0	0.00	2	50.90	51.00	-2	14,474	-0.01%
2018/04/11	6	51.10	6	51.60	51.00	0	14,669	0.00%
2018/04/10	0	0.00	3	50.93	51.00	-3	14,659	-0.02%
2018/04/09	0	0.00	15	50.12	50.30	-15	14,670	-0.10%
2018/04/03	1	49.80	1	49.90	49.90	0	14,590	0.00%
2018/03/31	10	50.20	2	50.20	50.20	8	14,579	0.05%
2018/03/30	2	50.25	5	50.30	50.10	-3	14,685	-0.02%
2018/03/29	2	50.35	6	50.10	50.10	-4	14,706	-0.03%
2018/03/28	18	50.40	0	0.00	50.30	18	14,603	0.12%
2018/03/27	9	50.47	0	0.00	50.70	9	14,619	0.06%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	21	50.33	0	0.00	50.30	21	14,657	0.14%
2018/03/22	0	0.00	1	51.60	51.80	-1	14,418	-0.01%
2018/03/21	0	0.00	2	51.90	51.50	-2	14,331	-0.01%
2018/03/20	1	51.50	2	51.30	51.70	-1	14,382	-0.01%
2018/03/19	1	51.50	0	0.00	51.60	1	14,353	0.01%
2018/03/16	3	50.97	1	51.70	51.70	2	14,383	0.01%
2018/03/15	7	51.27	0	0.00	51.20	7	14,121	0.05%
2018/03/14	4	51.43	1	51.60	51.60	3	14,138	0.02%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	3	51.33	104	51.81	51.80	-101	14,194	-0.71%	大賣/鉅額交易
2018/03/08	17	50.51	0	0.00	50.40	17	14,429	0.12%
2018/03/07	0	0.00	15	50.60	50.30	-15	14,758	-0.10%
2018/03/06	97	50.30	0	0.00	50.30	97	15,322	0.63%
2018/03/05	8	50.28	2	50.25	50.10	6	15,600	0.04%
2018/03/02	6	51.07	5.5	51.28	50.80	0.5	15,494	0.00%
2018/03/01	1	51.50	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	5	52.32	52.20	-5	15,405	-0.03%
2018/02/26	3	52.17	5	52.10	52.20	-2	15,360	-0.01%
2018/02/23	4	52.13	22	52.19	52.30	-18	15,567	-0.12%
2018/02/22	51	51.60	1	51.80	51.80	50	16,252	0.31%
2018/02/21	9	51.49	20.2	51.71	51.90	-11.2	16,922	-0.07%
2018/02/12	2	51.00	0	0.00	51.00	2	16,782	0.01%
2018/02/09	7	49.64	18	49.88	50.20	-11	16,786	-0.07%
2018/02/08	4	50.65	8	50.85	50.60	-4	16,607	-0.02%
2018/02/07	67	50.60	5	50.62	50.20	62	16,574	0.37%
2018/02/06	81	49.72	3	49.33	49.20	78	16,301	0.48%
2018/02/05	19.4	52.03	3	52.13	52.10	16.4	15,858	0.10%
2018/02/02	3	53.33	1	53.60	53.40	2	15,666	0.01%
2018/02/01	5	54.06	1	54.00	54.00	4	15,579	0.03%
2018/01/31	1	53.50	23	53.92	54.20	-22	15,496	-0.14%
2018/01/30	3	53.80	0.1	53.10	53.10	2.9	15,396	0.02%
2018/01/29	0	0.00	4.2	53.94	54.00	-4.2	15,380	-0.03%
2018/01/26	4	53.05	2	53.10	53.20	2	15,407	0.01%
2018/01/25	20	53.00	6	53.30	53.40	14	15,563	0.09%
2018/01/24	28.1	52.82	2.2	52.75	52.80	25.9	15,373	0.17%
2018/01/23	3	53.80	18	53.70	54.00	-15	15,235	-0.10%
2018/01/22	10	54.10	10	53.70	54.10	0	15,357	0.00%
2018/01/19	1	53.40	1	53.90	53.90	0	15,384	0.00%
2018/01/18	5	53.98	6.7	53.98	53.80	-1.7	15,268	-0.01%
2018/01/17	25	54.19	6	54.20	54.20	19	15,074	0.13%
2018/01/16	10	54.50	30	54.77	54.80	-20	14,907	-0.13%
2018/01/15	7	54.11	22	54.01	54.10	-15	14,546	-0.10%
2018/01/12	1	53.10	14	53.11	53.20	-13	14,299	-0.09%
2018/01/11	2	52.90	1	52.90	53.00	1	14,227	0.01%
2018/01/10	2	53.05	55.5	53.29	53.00	-53.5	14,236	-0.38%
2018/01/09	0	0.00	13	52.47	52.50	-13	14,055	-0.09%
2018/01/08	0	0.00	12.5	52.48	52.50	-12.5	13,984	-0.09%
2018/01/05	1	52.00	4	52.08	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	427	51.44	51.90	-427	13,779	-3.10%	大賣/鉅額交易
2018/01/03	2	51.50	12	51.25	51.50	-10	13,865	-0.07%
2018/01/02	1	50.90	43	51.00	51.00	-42	13,535	-0.31%