富邦金 (2881)-元大-桃興券商分點個股進出

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
▼1.2
漲幅
-1.33%
成交量
33,201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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	4.5	89.41	2	89.55	89.30	2.5	19,779	0.01%
2024/11/20	13.1	90.36	6	90.50	90.50	7.1	19,500	0.04%
2024/11/19	6.1	89.60	16.1	90.35	91.40	-10	19,195	-0.05%
2024/11/18	13	89.74	0	0.00	89.80	13	19,010	0.07%
2024/11/15	0.1	91.25	11.1	92.09	91.00	-11	18,924	-0.06%
2024/11/14	1.1	90.73	1.1	90.17	90.30	0.1	19,385	0.00%
2024/11/13	10.6	91.14	0	0.00	91.00	10.6	19,364	0.05%
2024/11/12	5.1	92.12	2.1	92.25	91.70	3.1	19,422	0.02%
2024/11/11	6.2	91.70	4	92.00	91.70	2.1	19,260	0.01%
2024/11/08	0	0.00	6	92.75	92.90	-6	19,387	-0.03%
2024/11/07	4	91.73	15	91.84	92.20	-11	19,670	-0.06%
2024/11/06	0	91.80	2.4	92.17	91.40	-2.4	19,744	-0.01%
2024/11/05	0	0.00	103.1	92.20	92.30	-103.1	19,929	-0.52%	大賣/鉅額交易
2024/11/04	0	0.00	1	92.29	92.30	-1	20,306	0.00%
2024/11/01	2.2	88.50	9.1	89.48	90.40	-6.9	20,761	-0.03%
2024/10/30	1.1	90.94	0	0.00	90.80	1.1	20,654	0.01%
2024/10/29	9.3	91.03	8	91.21	91.60	1.3	20,802	0.01%
2024/10/28	20	92.05	0	0.00	91.90	20	20,934	0.10%
2024/10/25	0	0.00	0.2	91.99	92.20	-0.2	20,996	0.00%
2024/10/24	2.1	91.85	0.1	92.00	91.30	2	21,308	0.01%
2024/10/23	8	92.06	0.1	92.80	92.10	7.9	21,408	0.04%
2024/10/22	4.4	92.16	9.3	92.92	93.30	-5	21,571	-0.02%
2024/10/21	0.2	91.47	1	91.80	90.90	-0.8	21,814	0.00%
2024/10/18	0.1	92.60	50.1	93.24	93.20	-50	22,227	-0.23%
2024/10/17	1.1	90.90	1	90.50	91.60	0.1	22,362	0.00%
2024/10/16	4.6	90.68	3	90.40	90.30	1.6	22,691	0.01%
2024/10/15	1.2	91.73	1.7	91.58	91.90	-0.6	22,761	0.00%
2024/10/14	2.1	90.45	2	90.50	90.50	0.1	22,995	0.00%
2024/10/11	0	0.00	28	91.04	90.70	-28	23,459	-0.12%
2024/10/09	0	0.00	1	91.80	90.60	-1	24,140	0.00%
2024/10/08	4	90.15	0.5	90.58	91.40	3.5	24,555	0.01%
2024/10/07	3	90.93	5.2	91.07	91.10	-2.2	24,614	-0.01%
2024/10/01	7	90.19	21.8	90.43	90.70	-14.8	24,857	-0.06%
2024/09/30	2	90.70	8	90.76	90.40	-6	24,899	-0.02%
2024/09/27	4.6	92.14	4	91.95	91.30	0.6	25,011	0.00%
2024/09/26	2	93.05	4.2	93.29	93.00	-2.2	25,013	-0.01%
2024/09/25	2	92.80	18.1	93.03	93.30	-16.1	25,065	-0.06%
2024/09/24	1	92.30	14.1	91.63	92.60	-13.1	25,081	-0.05%
2024/09/23	2.5	90.50	3.6	91.23	91.90	-1.1	24,959	0.00%
2024/09/20	6	90.13	17.1	90.45	90.80	-11.1	24,779	-0.04%
2024/09/19	3.1	88.56	9.2	89.16	89.30	-6.1	24,364	-0.02%
2024/09/18	1.2	87.62	2	87.25	87.10	-0.8	24,275	0.00%
2024/09/16	2	86.60	0	0.00	86.80	2	24,356	0.01%
2024/09/13	12.1	86.62	0	0.00	86.70	12.1	24,457	0.05%
2024/09/12	5.4	85.92	0.1	86.50	85.80	5.3	24,581	0.02%
2024/09/11	25.4	85.87	14	85.67	85.50	11.4	24,518	0.05%
2024/09/10	15	86.39	9	86.56	86.40	6	24,405	0.02%
2024/09/09	17.7	86.01	0	0.00	86.00	17.7	24,202	0.07%
2024/09/06	7.6	92.30	4	92.58	92.50	3.6	23,818	0.01%
2024/09/05	0.4	91.89	20	92.64	92.30	-19.7	23,891	-0.08%
2024/09/04	38.5	90.26	20	91.13	90.50	18.5	23,916	0.08%
2024/09/03	44.5	93.35	15	93.69	93.70	29.5	23,666	0.12%
2024/09/02	10.5	94.03	40.1	93.98	94.00	-29.6	23,793	-0.12%
2024/08/30	1.5	91.77	1.4	92.07	91.90	0.1	23,527	0.00%
2024/08/29	1.1	91.02	1	91.40	91.30	0.1	23,260	0.00%
2024/08/28	0.7	91.98	2.1	92.04	92.00	-1.4	23,201	-0.01%
2024/08/27	9.3	91.54	17.3	91.99	92.20	-8	23,547	-0.03%
2024/08/26	4.6	90.73	5.3	91.90	91.90	-0.6	23,570	0.00%
2024/08/23	0	0.00	11	87.98	89.00	-11	23,443	-0.05%
2024/08/22	12.6	87.76	6	88.00	88.10	6.6	23,449	0.03%
2024/08/21	13.1	88.82	0.1	89.10	89.20	13	23,410	0.06%
2024/08/20	8.8	89.98	16	88.98	88.80	-7.2	23,578	-0.03%
2024/08/19	8.5	90.47	26	90.22	90.00	-17.5	23,460	-0.07%
2024/08/16	4	90.70	55.2	91.75	92.40	-51.2	23,206	-0.22%
2024/08/15	5.3	89.72	12.5	90.11	89.00	-7.2	22,631	-0.03%
2024/08/14	16.1	89.07	19.2	89.19	89.30	-3.1	22,604	-0.01%
2024/08/13	9.5	87.21	7.3	87.36	87.50	2.3	22,552	0.01%
2024/08/12	18.2	87.00	17.5	87.12	86.80	0.7	23,115	0.00%
2024/08/09	31.8	86.48	61.6	86.07	86.00	-29.8	23,645	-0.13%
2024/08/08	11.7	83.10	8.1	83.93	83.10	3.6	23,424	0.02%
2024/08/07	15.1	82.04	35	82.63	82.60	-19.9	23,402	-0.09%
2024/08/06	11.1	80.44	14.4	81.63	80.70	-3.3	23,694	-0.01%
2024/08/05	20.2	79.80	35.3	80.67	79.00	-15.2	23,480	-0.06%
2024/08/02	6.1	85.82	3	87.00	86.90	3.1	22,894	0.01%
2024/08/01	25.5	88.24	49.5	88.51	88.20	-24	22,777	-0.11%
2024/07/31	19	88.94	14.6	88.38	88.20	4.4	22,727	0.02%
2024/07/30	3.6	86.29	5.2	85.73	86.50	-1.7	22,520	-0.01%
2024/07/29	9.3	86.76	12.1	87.11	87.20	-2.8	22,530	-0.01%
2024/07/26	5.7	84.80	13.3	84.34	84.90	-7.6	22,333	-0.03%
2024/07/23	2.6	84.68	2.8	85.09	85.50	-0.3	22,420	0.00%
2024/07/22	11.7	83.67	47.7	82.73	82.60	-36	22,386	-0.16%
2024/07/19	231.5	87.18	10.1	86.11	86.10	221.4	21,848	1.01%	大買/鉅額交易
2024/07/18	13.2	89.72	4.3	89.64	89.90	8.9	21,122	0.04%
2024/07/17	8.1	91.82	59	92.66	91.00	-50.9	20,524	-0.25%
2024/07/16	2.2	91.08	151	91.77	91.70	-148.8	20,248	-0.73%	大賣/鉅額交易
2024/07/15	16.2	90.99	1.2	92.45	90.90	15.1	20,299	0.07%
2024/07/12	26.3	91.98	8.2	91.94	91.90	18.1	20,058	0.09%
2024/07/11	21.3	92.54	25.6	92.72	92.40	-4.3	19,740	-0.02%
2024/07/10	15.1	88.34	25.2	88.80	89.10	-10.1	19,336	-0.05%
2024/07/09	6	85.35	5	86.06	86.00	1	18,931	0.01%
2024/07/08	13	85.65	9.2	85.72	86.00	3.9	18,906	0.02%
2024/07/05	18	84.49	38.4	84.62	84.90	-20.4	18,872	-0.11%
2024/07/04	8	83.61	12.6	83.71	83.70	-4.6	18,683	-0.02%
2024/07/03	25	83.09	23.5	82.92	83.30	1.5	18,577	0.01%
2024/07/02	1.1	80.96	26.3	81.00	81.00	-25.2	18,231	-0.14%
2024/07/01	30	80.40	31.1	80.21	80.40	-1.1	18,105	-0.01%
2024/06/28	3	79.43	120.3	78.62	79.30	-117.3	17,915	-0.65%	大賣/鉅額交易
2024/06/27	3	77.33	1	77.80	78.40	2	17,595	0.01%
2024/06/26	7.1	78.08	3	77.80	77.80	4.1	17,536	0.02%
2024/06/25	0.2	78.17	3	78.07	78.50	-2.8	17,452	-0.02%
2024/06/24	18	78.07	1	78.10	78.10	17	17,366	0.10%
2024/06/21	7	78.13	7.7	78.21	78.30	-0.7	17,199	0.00%
2024/06/20	17.1	77.25	5	77.94	78.00	12.1	17,088	0.07%
2024/06/19	0.3	76.90	3.7	77.51	77.80	-3.3	17,157	-0.02%
2024/06/18	5.1	76.20	5	76.88	77.00	0.1	17,177	0.00%
2024/06/17	6.3	76.01	0	0.00	76.00	6.3	17,240	0.04%
2024/06/14	0	76.20	1.5	76.74	76.90	-1.4	17,282	-0.01%
2024/06/13	12.1	76.27	4	76.30	76.20	8.1	17,306	0.05%
2024/06/12	7.2	75.94	5.2	76.22	76.00	2	17,691	0.01%
2024/06/11	3	77.43	3	77.40	77.30	0	17,840	0.00%
2024/06/07	5	75.50	1	75.90	76.00	4	17,717	0.02%
2024/06/06	13	74.67	15.5	74.97	75.20	-2.5	17,624	-0.01%
2024/06/05	25.2	74.13	3	73.97	74.00	22.2	17,547	0.13%
2024/06/04	0.1	73.12	0	0.00	73.60	0.1	17,719	0.00%
2024/06/03	0.1	73.45	12	73.60	73.80	-11.9	17,811	-0.07%
2024/05/31	0.1	72.90	8.1	73.32	73.40	-8	17,793	-0.05%
2024/05/30	9.5	72.11	5	71.90	71.90	4.5	17,416	0.03%
2024/05/29	6.3	72.81	0	0.00	72.40	6.3	17,207	0.04%
2024/05/28	22	74.00	1	73.90	73.80	21	17,000	0.12%
2024/05/27	18.1	73.14	7	73.47	73.50	11.1	17,189	0.06%
2024/05/24	3	73.67	0.4	72.90	73.30	2.6	17,134	0.02%
2024/05/23	1.3	72.47	1	72.40	72.50	0.3	16,972	0.00%
2024/05/22	0	0.00	3.1	73.29	73.50	-3.1	16,921	-0.02%
2024/05/21	9	72.76	1.6	72.84	72.90	7.4	16,866	0.04%
2024/05/20	4.3	73.49	0	0.00	73.80	4.3	16,774	0.03%
2024/05/17	1.2	74.50	6.4	74.75	74.60	-5.2	16,753	-0.03%
2024/05/16	14.1	75.02	21.1	75.20	73.90	-7	16,559	-0.04%
2024/05/15	1	73.80	57.7	72.94	73.80	-56.7	16,076	-0.35%
2024/05/14	3.6	71.37	10.2	71.34	71.20	-6.6	15,585	-0.04%
2024/05/13	15	71.20	3	71.43	71.50	12	15,535	0.08%
2024/05/10	10.2	70.96	33.9	71.19	71.80	-23.7	15,359	-0.15%
2024/05/09	4.5	70.14	24	70.29	69.90	-19.5	14,925	-0.13%
2024/05/08	0	0.00	0.4	69.70	69.90	-0.4	14,769	0.00%
2024/05/07	2.1	69.99	5.2	69.91	69.90	-3.1	14,815	-0.02%
2024/05/06	2.5	69.66	10	70.10	70.00	-7.5	14,722	-0.05%
2024/05/03	0.1	69.00	15	69.60	69.00	-14.9	14,643	-0.10%
2024/05/02	3.1	69.43	0	0.00	69.00	3.1	14,623	0.02%
2024/04/30	5.2	69.39	2.1	69.49	69.10	3.1	14,584	0.02%
2024/04/29	7.7	68.64	6.4	69.44	69.40	1.3	14,502	0.01%
2024/04/26	15.2	67.66	24	67.98	67.60	-8.9	14,280	-0.06%
2024/04/25	1	66.20	1	66.40	66.40	0	14,183	0.00%
2024/04/24	8.1	67.01	14	66.86	66.80	-5.9	14,297	-0.04%
2024/04/23	6.5	66.47	0	0.00	66.30	6.5	14,674	0.04%
2024/04/22	0.1	66.30	5	66.00	66.20	-4.9	14,818	-0.03%
2024/04/19	11.4	65.34	2	65.35	65.00	9.4	14,682	0.06%
2024/04/18	2	65.50	2	66.45	66.30	0	14,312	0.00%
2024/04/17	14	65.89	5	66.10	66.00	9	14,158	0.06%
2024/04/16	42.7	66.75	26	65.83	65.70	16.7	14,009	0.12%
2024/04/15	14	67.44	3	67.70	67.40	11	13,715	0.08%
2024/04/12	7	67.84	0	0.00	67.80	7	13,827	0.05%
2024/04/11	25.5	68.25	2.2	68.22	68.40	23.4	13,737	0.17%
2024/04/10	0.7	69.53	0	0.00	69.20	0.7	13,540	0.01%
2024/04/09	0	0.00	12	69.83	70.00	-12	13,590	-0.09%
2024/04/08	15.1	68.01	13	68.73	68.70	2.1	13,482	0.02%
2024/04/03	10.1	68.74	2.7	68.89	68.60	7.4	13,479	0.05%
2024/04/02	7.3	69.25	1	69.40	69.50	6.3	13,362	0.05%
2024/04/01	1.3	69.60	0	0.00	69.50	1.3	13,371	0.01%
2024/03/29	0.1	69.50	65.8	69.77	69.70	-65.8	13,366	-0.49%
2024/03/28	6	69.35	5	69.30	69.30	1	13,306	0.01%
2024/03/27	5	69.30	1.1	69.71	69.80	3.9	13,244	0.03%
2024/03/26	1	69.20	5.1	69.44	69.60	-4.1	13,283	-0.03%
2024/03/25	7.6	69.08	0	0.00	69.00	7.6	13,373	0.06%
2024/03/22	9.2	69.55	5	70.70	69.60	4.2	13,255	0.03%
2024/03/21	0	0.00	18.5	70.48	70.70	-18.5	13,122	-0.14%
2024/03/20	10	69.45	0	0.00	69.60	10	13,290	0.08%
2024/03/19	0.5	69.70	1.3	69.88	69.80	-0.9	13,945	-0.01%
2024/03/18	15.3	69.37	0.2	69.40	69.50	15.1	13,834	0.11%
2024/03/15	15.5	69.80	12.4	69.58	69.60	3.1	13,747	0.02%
2024/03/14	6.5	70.51	6.6	70.51	70.70	-0.1	13,274	0.00%
2024/03/13	0.3	69.43	5.1	69.60	69.90	-4.7	13,016	-0.04%
2024/03/12	0.8	69.36	4.1	69.52	69.70	-3.3	13,025	-0.03%
2024/03/11	4	69.55	5.3	69.51	69.20	-1.3	12,911	-0.01%
2024/03/08	3	68.89	4.4	68.91	69.20	-1.4	12,838	-0.01%
2024/03/07	1.3	68.14	13	68.13	68.10	-11.8	12,575	-0.09%
2024/03/06	10.3	67.50	19.4	67.51	67.30	-9.1	12,463	-0.07%
2024/03/05	10.1	67.30	14.2	67.30	67.30	-4.1	12,754	-0.03%
2024/03/04	0.2	67.40	22	67.80	67.40	-21.8	12,816	-0.17%
2024/03/01	15.1	67.40	0	67.80	67.40	15	12,878	0.12%
2024/02/29	0	0.00	7.8	67.44	68.00	-7.8	12,846	-0.06%
2024/02/27	2	66.90	2	66.80	66.90	0	12,588	0.00%
2024/02/26	1.1	66.69	6.3	66.80	66.90	-5.2	12,529	-0.04%
2024/02/23	2	66.70	3	66.73	66.60	-1	12,538	-0.01%
2024/02/22	0.2	66.16	1	66.40	66.50	-0.8	12,925	-0.01%
2024/02/21	3.4	66.16	0.1	66.20	66.30	3.3	13,007	0.03%
2024/02/20	2.2	66.00	4.3	66.11	66.50	-2	13,092	-0.02%
2024/02/19	2.2	65.99	7.5	66.01	66.10	-5.3	13,089	-0.04%
2024/02/16	0.3	65.42	3.3	65.85	65.90	-3	13,316	-0.02%
2024/02/15	0.1	65.30	1	65.40	65.30	-0.9	13,218	-0.01%
2024/02/05	0.1	64.20	1	65.00	64.70	-0.9	12,987	-0.01%
2024/02/02	0	64.60	2.1	64.70	64.90	-2.1	12,851	-0.02%
2024/02/01	9.1	64.60	3	64.67	64.80	6.1	12,788	0.05%
2024/01/31	0	64.20	3.5	64.47	64.50	-3.4	12,743	-0.03%
2024/01/30	0.3	64.49	4	64.53	64.30	-3.7	12,664	-0.03%
2024/01/29	0.6	64.59	2.1	64.70	64.80	-1.4	12,620	-0.01%
2024/01/26	0.8	64.63	8	64.80	64.80	-7.2	12,633	-0.06%
2024/01/25	0.3	64.41	8.1	64.49	64.60	-7.9	12,627	-0.06%
2024/01/24	2.3	64.46	4	64.43	64.40	-1.7	12,680	-0.01%
2024/01/23	0	0.00	7.1	63.80	63.90	-7.1	12,652	-0.06%
2024/01/22	0.4	63.34	0	0.00	63.20	0.4	12,692	0.00%
2024/01/19	7	62.81	2	63.05	63.00	5	12,624	0.04%
2024/01/18	4.1	62.08	2	62.10	62.30	2.1	12,575	0.02%
2024/01/17	121.4	62.54	2	62.40	62.30	119.4	12,378	0.96%	大買/鉅額交易
2024/01/16	4.2	63.23	0	0.00	63.20	4.2	12,011	0.03%
2024/01/15	0.1	64.20	0	0.00	64.10	0.1	11,979	0.00%
2024/01/12	2	64.05	0	0.00	64.10	2	12,266	0.02%
2024/01/11	1.2	64.00	0.1	64.00	63.90	1.1	12,340	0.01%
2024/01/10	1	64.00	0.2	63.80	64.00	0.9	12,641	0.01%
2024/01/09	0.5	64.08	1	64.00	64.00	-0.5	12,669	0.00%
2024/01/08	1	64.10	9	64.72	64.10	-8	12,707	-0.06%
2024/01/05	2.6	63.26	1	63.20	63.20	1.6	12,586	0.01%
2024/01/04	1.7	63.58	0	0.00	63.50	1.7	12,612	0.01%
2024/01/03	3	63.37	1.1	63.81	63.70	1.9	12,742	0.02%
2024/01/02	0.1	64.32	2	64.60	64.60	-1.9	12,604	-0.01%
2023/12/29	0	64.55	1	64.50	64.80	-1	12,693	-0.01%
2023/12/28	0	64.47	3	64.77	64.90	-3	12,834	-0.02%
2023/12/27	0.1	64.32	0	0.00	64.60	0.1	12,812	0.00%
2023/12/26	0	64.07	16	64.16	64.30	-16	12,796	-0.12%
2023/12/25	7	63.59	0	0.00	63.70	7	12,845	0.05%
2023/12/22	0	63.60	5	63.46	63.50	-5	12,920	-0.04%
2023/12/21	0.9	63.50	6	63.40	63.40	-5.1	13,057	-0.04%
2023/12/20	0	63.79	0	0.00	63.60	0	13,042	0.00%
2023/12/19	1.1	63.72	12	63.90	63.90	-10.9	13,026	-0.08%
2023/12/18	0.2	64.28	1.6	64.46	64.50	-1.5	13,092	-0.01%
2023/12/15	0	65.00	3	65.10	65.10	-3	13,080	-0.02%
2023/12/14	5.1	64.98	59.6	64.30	65.20	-54.5	12,662	-0.43%
2023/12/13	1.1	62.71	3	63.00	62.90	-1.9	11,823	-0.02%
2023/12/12	0	62.86	9	62.90	63.10	-9	11,987	-0.07%
2023/12/11	1.2	62.92	1	62.90	62.90	0.2	11,981	0.00%
2023/12/08	4.6	63.03	0	0.00	63.20	4.6	11,956	0.04%
2023/12/07	9.2	62.69	1	63.20	63.20	8.2	11,888	0.07%
2023/12/06	0	63.80	0.3	64.00	63.80	-0.2	11,678	0.00%
2023/12/05	0.4	64.02	1.6	63.98	64.10	-1.2	11,639	-0.01%
2023/12/01	3.3	63.68	0	0.00	63.80	3.3	11,614	0.03%
2023/11/30	1	64.00	8	64.24	64.40	-7	11,635	-0.06%
2023/11/29	11	63.85	3.1	63.73	63.70	8	11,359	0.07%
2023/11/28	0	63.80	4.3	63.95	63.90	-4.3	11,377	-0.04%
2023/11/27	9	63.77	6	63.50	63.50	3	11,505	0.03%
2023/11/24	5	64.00	6.1	63.92	63.90	-1	11,496	-0.01%
2023/11/22	4	64.50	150	64.60	64.60	-146	11,573	-1.26%	大賣/鉅額交易
2023/11/21	15	64.61	35.3	64.43	64.90	-20.3	11,556	-0.18%
2023/11/20	0	0.00	0.1	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	150	62.90	5.1	63.10	63.20	144.9	11,019	1.32%	大買/鉅額交易
2023/11/16	2	62.90	10.8	62.88	62.90	-8.8	10,907	-0.08%
2023/11/15	6	62.00	37.3	62.35	62.70	-31.2	10,849	-0.29%
2023/11/14	0	0.00	0.1	61.60	61.70	-0.1	10,586	0.00%
2023/11/13	0	61.40	0	0.00	61.70	0	10,655	0.00%
2023/11/10	0.1	61.40	1	61.50	61.50	-0.9	10,782	-0.01%
2023/11/09	0	0.00	4	61.65	61.70	-4	11,043	-0.04%
2023/11/08	0	61.33	1	61.50	61.70	-0.9	11,345	-0.01%
2023/11/07	0.5	61.26	1.2	61.37	61.50	-0.7	11,421	-0.01%
2023/11/06	1.1	61.59	0.1	61.50	61.50	1	11,533	0.01%
2023/11/03	1	61.10	7.2	61.08	61.30	-6.2	11,525	-0.05%
2023/11/02	0.1	60.68	23	60.66	60.90	-22.9	11,606	-0.20%
2023/11/01	1.9	59.99	0	0.00	60.00	1.9	11,598	0.02%
2023/10/31	0.1	60.00	2	59.80	60.10	-1.9	11,596	-0.02%
2023/10/30	3	59.70	0	0.00	59.80	3	11,953	0.03%
2023/10/27	2	60.05	0.3	60.20	60.30	1.7	12,134	0.01%
2023/10/26	11.5	59.87	2	59.70	59.60	9.5	12,483	0.08%
2023/10/25	2	60.05	0	0.00	60.00	2	12,502	0.02%
2023/10/24	3.9	59.90	0	0.00	59.90	3.9	12,831	0.03%
2023/10/23	4.3	59.90	11	60.06	59.90	-6.7	12,972	-0.05%
2023/10/20	17.1	59.35	26	60.58	60.70	-8.9	12,837	-0.07%
2023/10/19	1.4	61.20	17	61.29	61.00	-15.6	12,622	-0.12%
2023/10/18	7	61.04	3	61.03	61.40	4	12,692	0.03%
2023/10/17	0.7	61.12	5	61.26	61.30	-4.3	12,598	-0.03%
2023/10/16	0	0.00	5	60.82	61.00	-5	13,008	-0.04%
2023/10/13	12.3	60.90	0	0.00	60.90	12.3	13,435	0.09%
2023/10/12	26.1	61.27	39.5	61.32	61.70	-13.4	13,830	-0.10%
2023/10/11	20	61.05	15	61.29	61.60	5	13,883	0.04%
2023/10/06	2.1	60.46	0	0.00	60.70	2.1	13,848	0.02%
2023/10/05	2.2	60.19	1	60.70	60.50	1.2	14,091	0.01%
2023/10/04	13.3	59.85	3	59.80	59.70	10.3	14,204	0.07%
2023/10/03	11	60.49	0	0.00	60.50	11	14,058	0.08%
2023/10/02	0	60.90	1.2	60.82	60.80	-1.2	14,187	-0.01%
2023/09/28	3	61.03	5	61.10	60.70	-2	14,444	-0.01%
2023/09/27	5.9	60.13	2	60.45	60.60	3.9	14,373	0.03%
2023/09/26	4.1	60.62	1	61.10	60.60	3.1	14,355	0.02%
2023/09/25	1.1	61.02	2	61.15	61.30	-0.9	14,201	-0.01%
2023/09/22	13.1	61.21	0.1	61.50	61.00	13	14,276	0.09%
2023/09/21	8.4	61.44	34	61.79	61.40	-25.6	14,252	-0.18%
2023/09/20	1	62.30	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0	62.80	0.2	62.75	62.60	-0.2	14,108	0.00%
2023/09/18	0.1	62.69	0	0.00	62.80	0.1	14,238	0.00%
2023/09/15	36	62.80	0	0.00	62.50	36	14,283	0.25%
2023/09/14	2.4	62.65	1	62.90	62.90	1.4	14,131	0.01%
2023/09/13	1	62.40	1.2	62.31	62.40	-0.2	14,265	0.00%
2023/09/12	3.1	61.81	1.3	62.02	62.10	1.9	14,457	0.01%
2023/09/11	1	61.80	1	61.90	61.90	0	14,442	0.00%
2023/09/08	0.1	61.87	1	61.80	61.80	-0.9	14,636	-0.01%
2023/09/07	5.2	61.29	1	61.20	61.20	4.2	14,888	0.03%
2023/09/06	10.4	61.49	63	61.57	61.40	-52.6	14,932	-0.35%
2023/09/05	18.6	61.95	61	61.83	61.80	-42.4	14,867	-0.29%
2023/09/04	7.2	62.24	0	0.00	62.20	7.2	15,154	0.05%
2023/09/01	46	64.71	27.1	64.59	64.80	18.9	15,252	0.12%
2023/08/31	46	64.22	18	64.10	63.60	28	15,202	0.18%
2023/08/30	10.1	64.20	5.3	64.32	64.50	4.8	15,332	0.03%
2023/08/29	35	64.21	1	64.10	64.40	34	15,360	0.22%
2023/08/28	0	63.60	15	64.10	64.10	-15	15,470	-0.10%
2023/08/25	5.6	62.59	0	0.00	62.80	5.6	15,792	0.04%
2023/08/24	0	63.30	0	0.00	63.30	0	15,792	0.00%
2023/08/23	4	62.95	0	0.00	62.80	4	15,914	0.03%
2023/08/22	10	63.20	0	0.00	62.80	10	15,989	0.06%
2023/08/21	11	63.01	0	0.00	63.10	11	16,090	0.07%
2023/08/18	3.4	62.23	0.3	62.50	62.40	3.2	16,100	0.02%
2023/08/17	14.5	62.58	0	0.00	62.50	14.5	16,188	0.09%
2023/08/16	10.7	62.68	5	62.90	62.50	5.7	16,093	0.04%
2023/08/15	2.2	63.63	1	63.50	63.50	1.2	16,282	0.01%
2023/08/14	15.2	63.71	5.1	63.55	63.90	10.2	16,421	0.06%
2023/08/11	3	65.33	1	65.40	65.40	2	16,400	0.01%
2023/08/10	1	65.01	6	65.52	65.40	-5	16,416	-0.03%
2023/08/09	0.2	65.09	1	65.00	65.30	-0.8	16,407	0.00%
2023/08/08	0.3	65.21	3	65.30	65.20	-2.7	16,380	-0.02%
2023/08/07	0.8	65.26	0	0.00	65.50	0.8	16,382	0.01%
2023/08/04	1.4	64.83	0.3	64.80	64.80	1.1	16,316	0.01%
2023/08/02	7	65.12	2.1	65.15	65.10	4.9	16,297	0.03%
2023/08/01	2.1	66.40	29.5	66.39	66.50	-27.4	15,960	-0.17%
2023/07/31	1	65.99	5	66.12	65.50	-4	15,665	-0.03%
2023/07/28	4	65.20	17	65.40	65.40	-13	15,362	-0.08%
2023/07/27	18.7	64.89	18.2	65.50	65.50	0.5	15,296	0.00%
2023/07/26	11	64.10	4.1	64.34	64.50	6.9	15,046	0.05%
2023/07/25	0.1	63.10	0.4	63.05	62.90	-0.3	15,020	0.00%
2023/07/24	2	62.51	2.3	62.68	62.60	-0.3	15,005	0.00%
2023/07/21	1	63.00	3	63.00	63.00	-2	15,021	-0.01%
2023/07/20	17	63.49	0	0.00	63.50	17	14,889	0.11%
2023/07/19	15.2	65.23	16.2	65.00	64.80	-1	14,630	-0.01%
2023/07/18	18.4	65.38	5.9	65.52	65.60	12.5	14,191	0.09%
2023/07/17	8	63.57	7.9	64.49	65.00	0.1	13,720	0.00%
2023/07/14	7.3	62.20	5.1	62.46	62.50	2.2	13,211	0.02%
2023/07/13	1	61.80	10	61.60	61.70	-9	13,027	-0.07%
2023/07/12	9	61.70	12.3	61.70	62.00	-3.3	12,912	-0.03%
2023/07/11	3	61.47	14	61.37	61.40	-11	12,824	-0.09%
2023/07/10	0	0.00	8	60.33	60.20	-8	12,675	-0.06%
2023/07/07	15.1	59.89	2.3	59.96	60.00	12.7	12,651	0.10%
2023/07/06	19.1	60.73	1	60.60	60.30	18.1	12,548	0.14%
2023/07/05	0	61.15	1	61.00	61.00	-1	12,260	-0.01%
2023/07/04	2.8	61.00	6	61.12	60.90	-3.2	12,220	-0.03%
2023/07/03	0	61.20	4.2	61.23	61.30	-4.2	12,203	-0.03%
2023/06/30	1	60.82	2	61.10	60.80	-1	12,278	-0.01%
2023/06/29	0	61.35	6	61.45	61.30	-6	12,180	-0.05%
2023/06/28	0	61.30	8	61.23	61.40	-8	12,081	-0.07%
2023/06/27	3.1	60.68	8	60.74	60.60	-4.9	12,038	-0.04%
2023/06/26	6.1	60.92	1.4	60.96	60.80	4.6	11,997	0.04%
2023/06/21	0	61.22	8	61.29	61.40	-8	11,924	-0.07%
2023/06/20	1	61.00	4	61.13	61.10	-3	11,955	-0.02%
2023/06/19	2.1	60.78	3	61.17	61.30	-0.9	12,081	-0.01%
2023/06/16	2	61.11	1	61.60	61.10	1	12,007	0.01%
2023/06/15	1.5	61.55	4.1	61.50	61.60	-2.5	11,954	-0.02%
2023/06/14	10.2	62.00	6.5	61.85	61.80	3.7	12,219	0.03%
2023/06/13	3	61.17	13.1	61.15	61.10	-10	12,343	-0.08%
2023/06/12	4	61.45	17.9	61.52	61.20	-13.9	12,213	-0.11%
2023/06/09	2	61.20	9	61.22	61.20	-7	12,360	-0.06%
2023/06/08	31.5	60.98	9	60.70	60.80	22.5	12,494	0.18%
2023/06/07	6	61.70	13.1	61.80	61.80	-7.1	12,352	-0.06%
2023/06/06	0	61.80	0	0.00	61.90	0	12,304	0.00%
2023/06/05	10.3	61.72	26	61.99	61.70	-15.7	12,299	-0.13%
2023/06/02	0.3	60.51	2	60.65	60.60	-1.7	12,012	-0.01%
2023/06/01	3.1	60.24	3	60.17	60.40	0.1	12,041	0.00%
2023/05/31	11.8	60.78	0	0.00	60.80	11.8	11,927	0.10%
2023/05/30	3	61.13	6	61.05	60.80	-3	11,582	-0.03%
2023/05/29	2	61.15	10	61.38	61.10	-8	11,633	-0.07%
2023/05/26	0.2	60.54	0	0.00	60.50	0.2	11,608	0.00%
2023/05/25	20.3	60.51	6	60.65	60.40	14.3	11,589	0.12%
2023/05/24	13	61.08	7	61.40	61.40	6	11,565	0.05%
2023/05/23	1	62.00	3	61.80	61.40	-2	11,496	-0.02%
2023/05/22	15.1	61.64	2	61.70	61.70	13.1	11,417	0.11%
2023/05/19	7	61.63	6	61.72	61.60	1	11,470	0.01%
2023/05/18	1	61.08	10.1	60.87	61.10	-9	11,160	-0.08%
2023/05/17	1	60.19	15.1	59.95	60.20	-14	10,900	-0.13%
2023/05/16	2	59.65	10	59.70	59.80	-8	10,761	-0.07%
2023/05/15	2	59.20	0	0.00	59.40	2	10,721	0.02%
2023/05/12	1.3	59.10	0	0.00	59.00	1.3	10,668	0.01%
2023/05/11	1.1	59.22	1	59.70	59.50	0.1	10,614	0.00%
2023/05/10	3.1	59.01	2.7	59.14	59.20	0.4	10,585	0.00%
2023/05/09	0.1	59.40	1	59.60	59.50	-0.9	10,632	-0.01%
2023/05/08	2.2	59.21	1	59.40	59.40	1.2	10,733	0.01%
2023/05/05	1	59.00	3	59.10	59.10	-2	10,707	-0.02%
2023/05/04	0.3	58.90	1	58.80	59.10	-0.7	10,960	-0.01%
2023/05/03	0.1	58.59	3	58.53	58.60	-2.9	11,141	-0.03%
2023/05/02	2.1	58.66	0	0.00	58.80	2.1	11,425	0.02%
2023/04/28	1.1	58.90	10	59.01	59.00	-8.9	11,833	-0.08%
2023/04/27	1	57.50	0	0.00	57.70	1	11,860	0.01%
2023/04/26	8.1	57.45	16	57.43	57.80	-7.9	11,935	-0.07%
2023/04/25	4	57.75	0.1	57.90	57.50	3.9	11,854	0.03%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	1	58.00	0.1	58.05	57.90	0.9	12,012	0.01%
2023/04/20	5.2	57.90	8	57.76	57.90	-2.8	12,097	-0.02%
2023/04/19	0	58.70	0	0.00	58.20	0	12,308	0.00%
2023/04/18	0	58.40	6	58.52	58.60	-6	12,313	-0.05%
2023/04/17	8.1	58.40	10	58.39	58.50	-1.9	12,462	-0.02%
2023/04/14	1	58.49	18	57.91	58.60	-17	12,465	-0.14%
2023/04/13	5	57.30	0.5	57.60	57.40	4.5	12,353	0.04%
2023/04/12	0.1	57.20	21	57.30	57.30	-20.9	12,300	-0.17%
2023/04/11	0.8	56.90	0.5	57.10	57.10	0.3	12,297	0.00%
2023/04/10	0.3	57.20	4	57.08	57.10	-3.7	12,282	-0.03%
2023/04/07	2	56.65	5	56.90	56.90	-3	12,277	-0.02%
2023/04/06	2	56.60	5	56.80	56.80	-3	12,256	-0.02%
2023/03/31	0.5	57.00	0.3	56.80	56.50	0.2	12,223	0.00%
2023/03/30	7	56.49	6	56.60	56.80	1	12,212	0.01%
2023/03/29	3	56.67	0.5	56.70	56.90	2.5	12,306	0.02%
2023/03/28	2	56.60	106	56.40	56.50	-104	12,543	-0.83%	大賣/鉅額交易
2023/03/27	3.1	56.24	26	56.10	56.30	-22.9	12,707	-0.18%
2023/03/24	7.3	56.20	5	56.50	56.30	2.3	13,079	0.02%
2023/03/23	3.2	56.04	6.9	56.23	56.50	-3.7	13,077	-0.03%
2023/03/22	4.2	56.23	5	56.22	56.20	-0.8	13,097	-0.01%
2023/03/21	5	55.29	1.3	55.14	55.30	3.8	13,028	0.03%
2023/03/20	18.3	55.13	0.2	55.20	55.00	18.1	13,252	0.14%
2023/03/17	144.7	55.73	23	55.65	55.50	121.7	13,148	0.93%	大買/鉅額交易
2023/03/16	20.5	55.47	35	55.18	55.10	-14.5	13,023	-0.11%
2023/03/15	9.1	56.62	2.1	57.10	56.50	7	12,799	0.05%
2023/03/14	18.1	56.89	7	56.81	56.70	11.1	12,817	0.09%
2023/03/13	12.1	57.63	21	57.50	57.70	-8.9	12,695	-0.07%
2023/03/10	15.8	58.43	2	58.30	58.30	13.8	12,600	0.11%
2023/03/09	5.6	59.53	86	59.60	59.40	-80.4	12,587	-0.64%
2023/03/08	1	59.60	2	59.70	60.00	-1	13,017	-0.01%
2023/03/07	6	59.64	20.3	59.83	59.80	-14.2	13,258	-0.11%
2023/03/06	0	0.00	12	59.76	60.00	-12	13,412	-0.09%
2023/03/03	9	59.52	7	59.70	59.50	2	13,565	0.01%
2023/03/02	2	58.80	5	59.40	59.40	-3	13,702	-0.02%
2023/03/01	118	59.09	0.1	59.40	59.00	117.9	13,838	0.85%	大買/鉅額交易
2023/02/24	0.1	59.80	1	59.60	60.00	-0.9	13,752	-0.01%
2023/02/23	4	59.83	0	0.00	59.80	4	13,705	0.03%
2023/02/22	1.2	59.87	0	0.00	59.90	1.2	13,657	0.01%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	2	60.75	4.4	60.77	60.70	-2.4	13,746	-0.02%
2023/02/17	0	0.00	5	60.12	60.30	-5	13,818	-0.04%
2023/02/16	1	59.60	13	59.51	59.40	-12	13,941	-0.09%
2023/02/15	3.2	59.48	0	0.00	59.50	3.2	14,446	0.02%
2023/02/14	13	59.70	16	60.03	60.10	-3	14,414	-0.02%
2023/02/13	1.8	59.11	0.1	59.23	59.50	1.8	14,449	0.01%
2023/02/10	0.3	58.96	2	58.90	58.90	-1.7	14,442	-0.01%
2023/02/08	17.3	59.19	11	59.20	59.20	6.3	14,506	0.04%
2023/02/07	2	59.40	1.1	59.41	59.40	1	14,443	0.01%
2023/02/06	1.6	59.29	20.1	59.01	59.40	-18.6	14,380	-0.13%
2023/02/03	8.2	59.98	5	60.00	59.80	3.2	14,258	0.02%
2023/02/02	22	60.07	14.1	60.31	60.50	8	14,283	0.06%
2023/02/01	11.2	59.80	8.2	60.00	60.00	3	14,100	0.02%
2023/01/31	0	0.00	6	60.47	60.20	-6	14,018	-0.04%
2023/01/30	10	60.42	13	60.82	61.00	-3	13,815	-0.02%
2023/01/17	11.4	59.77	15	59.82	59.80	-3.6	13,454	-0.03%
2023/01/16	2.5	59.32	4	59.43	59.40	-1.5	13,298	-0.01%
2023/01/13	0.5	58.90	0	0.00	58.70	0.5	13,228	0.00%
2023/01/12	10	58.60	10	58.72	58.90	0	13,367	0.00%
2023/01/11	13.1	58.16	4.1	58.25	58.10	9	13,519	0.07%
2023/01/10	3.6	58.76	0	0.00	59.20	3.6	13,552	0.03%
2023/01/09	1	59.00	13	59.29	59.60	-12	13,546	-0.09%
2023/01/06	6.2	58.17	5	58.28	58.50	1.2	13,433	0.01%
2023/01/05	5.1	57.99	20	58.26	58.50	-14.9	13,640	-0.11%
2023/01/04	0.3	56.70	13	57.25	57.20	-12.7	13,576	-0.09%
2023/01/03	0	56.00	0	0.00	56.40	0	13,773	0.00%
2022/12/30	1	56.50	0	0.00	56.30	1	13,759	0.01%
2022/12/29	9.4	55.79	8	56.00	56.00	1.4	13,846	0.01%
2022/12/28	19.4	56.67	10	56.90	56.70	9.4	13,972	0.07%
2022/12/27	5	57.10	13	57.20	57.10	-8	14,063	-0.06%
2022/12/23	17.1	56.67	0	0.00	56.70	17.1	14,784	0.12%
2022/12/22	5.1	56.46	14	56.65	56.80	-8.9	15,006	-0.06%
2022/12/21	0.2	56.40	2	56.60	56.20	-1.8	15,258	-0.01%
2022/12/20	16.3	55.99	3.8	55.92	56.20	12.5	15,379	0.08%
2022/12/19	17	56.92	13	56.65	56.60	4	15,446	0.03%
2022/12/16	17.3	56.31	5	56.44	56.10	12.3	15,360	0.08%
2022/12/15	4.1	56.83	0	0.00	57.30	4.1	15,307	0.03%
2022/12/14	7	57.53	6	57.52	57.50	1	15,496	0.01%
2022/12/13	14.1	57.93	13.3	57.55	57.60	0.8	15,523	0.00%
2022/12/12	21.9	55.87	19	57.20	57.50	2.9	15,523	0.02%
2022/12/09	0	0.00	2	57.60	57.50	-2	15,492	-0.01%
2022/12/08	7.2	57.04	2	57.25	57.00	5.2	15,543	0.03%
2022/12/07	1.4	58.34	4.1	58.01	58.20	-2.7	15,569	-0.02%
2022/12/06	3.3	58.49	0	0.00	58.40	3.3	15,598	0.02%
2022/12/05	20.4	59.58	11	59.23	59.20	9.4	15,665	0.06%
2022/12/02	11	59.74	11	60.49	60.10	0	15,697	0.00%
2022/12/01	18.9	60.51	11.2	60.47	60.40	7.7	15,818	0.05%
2022/11/30	8	60.40	12.4	60.74	60.80	-4.4	15,651	-0.03%
2022/11/29	5.5	59.17	30.9	58.55	59.60	-25.5	15,187	-0.17%
2022/11/28	3.8	57.38	21.6	57.65	57.90	-17.8	14,933	-0.12%
2022/11/25	5	57.52	35	57.92	57.90	-30	14,874	-0.20%
2022/11/24	1	57.40	6	57.53	57.70	-5	14,815	-0.03%
2022/11/23	4	56.78	35	56.91	57.10	-31	14,784	-0.21%
2022/11/22	18	55.67	13	55.66	55.90	5	14,719	0.03%
2022/11/21	1	55.30	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0.1	55.50	10.4	55.44	55.30	-10.4	14,865	-0.07%
2022/11/17	7.1	54.86	1	54.90	55.50	6.1	14,939	0.04%
2022/11/16	2.9	55.87	7	55.86	55.50	-4.1	15,000	-0.03%
2022/11/15	4.5	56.22	4.1	56.05	56.40	0.5	14,972	0.00%
2022/11/14	0.9	55.98	391.1	56.04	56.30	-390.2	14,896	-2.62%	大賣/鉅額交易
2022/11/11	391	54.53	32.3	55.26	55.50	358.7	14,748	2.43%	大買/鉅額交易
2022/11/10	4.3	52.98	1	52.90	52.80	3.3	14,303	0.02%
2022/11/09	6.1	53.70	284.3	53.60	53.70	-278.2	14,324	-1.94%	大賣/鉅額交易
2022/11/08	0.1	53.20	4	53.18	53.20	-3.9	14,272	-0.03%
2022/11/07	1.1	52.35	0	0.00	52.80	1.1	14,314	0.01%
2022/11/04	8.5	51.33	4	51.50	51.50	4.5	14,616	0.03%
2022/11/03	5	51.34	0	0.00	51.70	5	14,659	0.03%
2022/11/02	1.2	51.90	0.1	52.00	51.90	1.1	14,696	0.01%
2022/11/01	1	51.70	12.2	51.71	52.00	-11.2	14,820	-0.08%
2022/10/31	10.1	51.32	2	51.45	51.00	8.1	15,003	0.05%
2022/10/28	0.1	51.40	4	51.50	51.50	-3.9	15,117	-0.03%
2022/10/27	2	51.30	3	51.17	51.10	-1	15,265	-0.01%
2022/10/26	13.5	50.39	7	50.51	50.40	6.5	15,365	0.04%
2022/10/25	7	49.56	3	49.55	49.95	4	15,349	0.03%
2022/10/24	22	50.00	28	50.30	49.80	-6	15,418	-0.04%
2022/10/21	5	49.54	2	49.63	49.65	3	15,610	0.02%
2022/10/20	7.1	49.31	4	49.75	49.95	3.1	16,274	0.02%
2022/10/19	29.1	50.49	3	50.67	50.40	26.1	16,593	0.16%
2022/10/18	3.2	50.11	5	49.75	50.50	-1.8	16,666	-0.01%
2022/10/17	3.2	48.20	2	48.18	48.70	1.2	16,711	0.01%
2022/10/14	17	48.58	5	48.87	48.45	12	16,847	0.07%
2022/10/13	27.1	48.38	5	48.19	48.15	22.1	17,060	0.13%
2022/10/12	24	49.44	1	49.85	49.60	23	17,138	0.13%
2022/10/11	9.2	49.59	6	49.78	49.50	3.2	17,391	0.02%
2022/10/07	3	50.67	0	0.00	50.70	3	17,483	0.02%
2022/10/06	1	50.40	1	50.70	50.70	0	17,702	0.00%
2022/10/05	5.2	50.64	3	50.63	50.60	2.2	17,977	0.01%
2022/10/04	13.1	49.39	3	49.40	49.45	10.1	18,198	0.06%
2022/10/03	31.2	49.06	2	49.63	48.90	29.2	18,097	0.16%
2022/09/30	64.2	49.53	10	49.84	49.90	54.2	18,121	0.30%
2022/09/29	161.6	50.22	11	50.26	50.30	150.6	17,935	0.84%	大買/鉅額交易
2022/09/28	13.4	50.60	0	0.00	50.10	13.4	17,904	0.07%
2022/09/27	11.5	52.19	1	52.10	51.90	10.5	17,867	0.06%
2022/09/26	40.9	52.64	28	52.82	52.90	12.9	17,813	0.07%
2022/09/23	11.3	54.16	10	54.40	53.80	1.3	17,932	0.01%
2022/09/22	7.5	53.60	0	0.00	54.40	7.5	18,087	0.04%
2022/09/21	24.5	56.81	8	56.95	56.50	16.5	17,955	0.09%
2022/09/20	1.2	56.93	10	57.10	56.90	-8.8	17,821	-0.05%
2022/09/19	28	56.79	0	56.90	56.80	28	17,853	0.16%
2022/09/16	7	56.50	0	0.00	56.50	7	17,869	0.04%
2022/09/15	5.1	56.86	0.5	57.10	56.80	4.6	17,757	0.03%
2022/09/14	20.1	56.72	0	0.00	56.70	20.1	17,795	0.11%
2022/09/13	5.2	57.74	0	0.00	57.70	5.2	17,951	0.03%
2022/09/12	2.1	57.02	0	0.00	57.30	2.1	18,122	0.01%
2022/09/08	0.1	56.42	2	56.65	56.50	-1.9	18,203	-0.01%
2022/09/07	34.6	56.11	0	0.00	56.10	34.6	18,272	0.19%
2022/09/06	1.3	56.70	1	57.10	56.90	0.3	18,236	0.00%
2022/09/05	2.2	56.79	1	56.60	56.60	1.2	18,410	0.01%
2022/09/02	2.4	56.81	0	0.00	56.60	2.4	18,653	0.01%
2022/09/01	9.5	56.71	3	56.97	57.10	6.5	18,831	0.03%
2022/08/31	10.1	57.48	1.7	57.54	57.40	8.4	18,843	0.04%
2022/08/30	3.3	57.35	0	0.00	57.30	3.3	18,747	0.02%
2022/08/29	55.3	57.59	141	57.50	57.60	-85.7	18,924	-0.45%	大賣/
2022/08/26	2.1	58.60	0	0.00	58.50	2.1	18,938	0.01%
2022/08/25	9.5	58.44	1.1	58.82	58.30	8.4	18,981	0.04%
2022/08/24	3.2	58.18	1	58.50	58.30	2.2	19,096	0.01%
2022/08/23	4.1	58.21	0	0.00	58.20	4.1	20,315	0.02%
2022/08/22	7.2	58.84	4	58.90	58.80	3.2	20,608	0.02%
2022/08/19	1.1	59.53	1	59.80	60.00	0.1	20,843	0.00%
2022/08/18	8	59.83	0	0.00	60.00	8	21,181	0.04%
2022/08/17	3	60.30	0	0.00	60.50	3	21,624	0.01%
2022/08/16	3	60.07	2.5	60.05	60.00	0.6	21,915	0.00%
2022/08/15	2.1	60.02	0.4	60.40	60.10	1.7	22,460	0.01%
2022/08/12	1.1	59.82	0	0.00	60.00	1.1	22,599	0.00%
2022/08/11	11.1	59.91	24	59.90	59.90	-12.9	22,914	-0.06%
2022/08/10	0	58.18	0	0.00	58.20	0	23,040	0.00%
2022/08/09	0.6	58.23	2	58.00	57.90	-1.4	23,536	-0.01%
2022/08/08	7	57.59	44	57.09	58.10	-37	24,189	-0.15%
2022/08/05	2.3	56.76	4	56.85	57.00	-1.7	24,727	-0.01%
2022/08/04	3	56.03	1	56.20	56.00	2	25,216	0.01%
2022/08/03	12.1	55.86	7	55.96	56.60	5.1	25,415	0.02%
2022/08/02	10.1	55.76	7	56.04	56.60	3.1	25,976	0.01%
2022/08/01	1.1	56.81	3	56.50	56.60	-1.9	26,481	-0.01%
2022/07/29	0.6	56.33	0	0.00	56.10	0.6	27,374	0.00%
2022/07/28	3.1	56.01	5	56.10	56.30	-1.9	27,378	-0.01%
2022/07/27	290.1	55.09	2	55.30	55.30	288.1	27,223	1.06%	大買/鉅額交易
2022/07/26	7.3	59.29	108	59.61	59.20	-100.7	26,627	-0.38%	大賣/
2022/07/25	21	58.75	152	58.86	59.20	-131	26,269	-0.50%	大賣/鉅額交易
2022/07/22	9.4	58.30	0	0.00	58.40	9.4	26,169	0.04%
2022/07/21	5.1	57.54	0	0.00	58.40	5.1	26,216	0.02%
2022/07/20	8	58.68	3	58.97	58.10	5	26,099	0.02%
2022/07/19	5.1	58.68	0	0.00	58.60	5.1	26,050	0.02%
2022/07/18	3.1	59.56	14.6	59.13	59.60	-11.5	25,942	-0.04%
2022/07/15	11	57.63	0.4	57.69	57.30	10.7	25,728	0.04%
2022/07/14	2.2	58.35	5	58.48	58.30	-2.8	25,586	-0.01%
2022/07/13	5.4	58.68	14.2	58.34	58.70	-8.8	25,488	-0.03%
2022/07/12	33	56.56	31.1	56.20	55.80	2	25,377	0.01%
2022/07/11	6	58.57	10	58.68	58.20	-4	25,036	-0.02%
2022/07/08	7	58.91	3	59.13	58.90	4	25,076	0.02%
2022/07/07	8.1	58.77	7	59.00	59.20	1.1	24,927	0.00%
2022/07/06	23.2	58.48	10	58.40	58.20	13.2	24,827	0.05%
2022/07/05	1	59.50	7.1	60.04	60.30	-6.1	24,783	-0.02%
2022/07/04	1	57.62	0.2	57.94	57.90	0.9	24,607	0.00%
2022/07/01	21.7	58.94	16	58.38	58.30	5.7	24,789	0.02%
2022/06/30	7	60.10	12.2	60.36	59.80	-5.2	24,569	-0.02%
2022/06/29	3	60.77	13	61.02	60.80	-10	24,593	-0.04%
2022/06/28	7	61.63	1	61.90	61.60	6	24,565	0.02%
2022/06/27	2	62.40	1	62.60	61.90	1	24,701	0.00%
2022/06/24	3	61.50	0	0.00	61.90	3	24,659	0.01%
2022/06/23	23.2	61.37	2	60.80	61.10	21.2	24,684	0.09%
2022/06/22	13	62.75	2	63.15	61.70	11	24,595	0.04%
2022/06/21	0	0.00	9.4	62.48	63.20	-9.4	24,682	-0.04%
2022/06/20	14.1	60.74	2.1	60.77	60.20	12	24,679	0.05%
2022/06/17	3.1	60.88	0.5	61.22	60.80	2.6	24,543	0.01%
2022/06/16	0.2	62.50	125.2	62.10	61.90	-125	24,428	-0.51%	大賣/鉅額交易
2022/06/15	1	61.81	0	0.00	61.80	1	24,586	0.00%
2022/06/14	4	62.38	0.2	62.00	62.00	3.8	24,679	0.02%
2022/06/13	19.1	61.63	1	61.90	61.80	18.1	24,582	0.07%
2022/06/10	3	62.80	1	63.20	62.90	2	24,422	0.01%
2022/06/09	5.1	63.23	0	0.00	63.40	5.1	24,384	0.02%
2022/06/08	7.3	63.89	4.1	63.90	63.80	3.2	24,372	0.01%
2022/06/07	126	63.95	10	63.70	63.40	116	24,563	0.47%	大買/鉅額交易
2022/06/06	9	63.36	6	63.75	64.00	3	24,544	0.01%
2022/06/02	11	63.37	11	63.42	63.70	0	25,130	0.00%
2022/06/01	7	63.59	2	63.60	63.60	5	25,783	0.02%
2022/05/31	41.2	63.77	6	63.67	64.10	35.2	25,952	0.14%
2022/05/30	14	62.79	15.7	62.67	63.20	-1.7	24,693	-0.01%
2022/05/27	16	60.77	6	60.92	61.30	10	24,505	0.04%
2022/05/26	12.1	60.08	3	60.27	59.70	9.1	24,455	0.04%
2022/05/25	79.4	59.37	6.4	59.45	59.50	73	24,745	0.30%
2022/05/24	21.8	60.30	42	60.20	60.10	-20.2	24,729	-0.08%
2022/05/23	15.9	60.48	3	60.40	60.50	12.9	24,463	0.05%
2022/05/20	10.2	61.99	3	61.93	61.80	7.2	24,138	0.03%
2022/05/19	22.7	61.66	15	62.10	61.60	7.7	23,987	0.03%
2022/05/18	4.4	63.30	27.1	63.14	63.70	-22.8	23,626	-0.10%
2022/05/17	10.1	62.01	8.6	61.68	61.60	1.5	23,407	0.01%
2022/05/16	20.3	62.24	15.2	62.34	62.40	5.1	23,070	0.02%
2022/05/13	38.2	63.21	0	0.00	63.50	38.2	22,557	0.17%
2022/05/12	41.9	64.49	4	64.45	63.30	37.9	22,023	0.17%
2022/05/11	44.1	66.23	0	0.00	66.20	44.1	21,432	0.21%
2022/05/10	58.8	66.61	3.1	66.97	67.10	55.7	21,167	0.26%
2022/05/09	95.1	68.43	83.3	68.22	67.80	11.8	20,607	0.06%
2022/05/06	67.8	70.94	17	71.35	71.30	50.8	20,087	0.25%
2022/05/05	1	74.50	1	75.20	74.50	0	19,489	0.00%
2022/05/04	0.3	74.04	6.5	74.23	74.60	-6.2	19,498	-0.03%
2022/05/03	0.3	73.73	10.7	73.98	73.70	-10.5	19,964	-0.05%
2022/04/29	0	0.00	4	74.20	74.40	-4	20,183	-0.02%
2022/04/28	8	72.94	3.1	72.98	73.40	5	20,493	0.02%
2022/04/27	10.6	73.68	0	0.00	73.20	10.6	20,536	0.05%
2022/04/26	0	0.00	4	74.98	75.10	-4	20,477	-0.02%
2022/04/25	3.1	74.07	1.2	74.58	74.80	1.9	20,531	0.01%
2022/04/22	0.1	74.00	4.3	75.37	75.90	-4.2	20,641	-0.02%
2022/04/21	4.1	74.08	2	74.35	74.60	2.1	20,967	0.01%
2022/04/20	10	73.86	4	74.68	74.90	6	21,629	0.03%
2022/04/19	5.2	73.75	0	0.00	73.50	5.2	22,024	0.02%
2022/04/18	104.6	73.95	1	74.60	73.90	103.6	23,113	0.45%	大買/鉅額交易
2022/04/15	0.1	75.25	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	100	75.70	6	75.77	75.60	94	23,233	0.40%
2022/04/13	3.2	76.00	4.2	76.20	76.40	-1	23,341	0.00%
2022/04/12	4.2	75.92	11	76.26	75.80	-6.8	23,389	-0.03%
2022/04/11	8.2	76.29	4	76.25	76.50	4.1	23,312	0.02%
2022/04/08	1	76.20	3	76.30	76.30	-2	23,313	-0.01%
2022/04/07	2.6	76.69	4	76.58	76.00	-1.4	23,325	-0.01%
2022/04/06	1.2	77.08	21.1	77.07	77.50	-19.9	23,191	-0.09%
2022/04/01	0	0.00	6	76.95	77.10	-6	23,165	-0.03%
2022/03/31	6	76.70	11	76.70	76.50	-5	22,973	-0.02%
2022/03/30	1.1	75.88	8	76.05	76.10	-6.9	22,906	-0.03%
2022/03/29	1	75.40	3	75.27	75.20	-2	22,733	-0.01%
2022/03/28	11	74.95	3	75.00	75.10	8	22,732	0.04%
2022/03/25	2.1	75.10	0	0.00	75.00	2.1	22,702	0.01%
2022/03/24	6	74.87	0	0.00	75.50	6	22,799	0.03%
2022/03/23	8.6	75.92	9	76.12	75.90	-0.4	24,044	0.00%
2022/03/22	40.1	73.88	3	74.10	74.30	37.1	23,782	0.16%
2022/03/21	7.9	74.10	11	74.41	74.30	-3.1	23,744	-0.01%
2022/03/18	11.1	75.02	2.1	75.13	74.30	9.1	23,722	0.04%
2022/03/17	0.3	74.26	3	74.67	74.80	-2.7	23,610	-0.01%
2022/03/16	1.1	72.73	5	73.00	73.10	-3.9	23,482	-0.02%
2022/03/15	5.1	72.42	2.5	72.38	72.70	2.6	23,502	0.01%
2022/03/14	3.1	73.30	5	73.50	72.70	-1.9	23,667	-0.01%
2022/03/11	9	72.97	1	73.10	72.70	8	23,716	0.03%
2022/03/10	7.5	73.15	2	73.65	73.80	5.5	23,731	0.02%
2022/03/09	8.3	71.91	4	71.83	71.70	4.3	23,650	0.02%
2022/03/08	20.6	70.42	14.4	70.53	70.60	6.1	23,509	0.03%
2022/03/07	28.7	71.85	51	71.86	71.70	-22.3	22,942	-0.10%
2022/03/04	9.5	74.61	328	74.51	74.40	-318.5	22,811	-1.40%	大賣/鉅額交易
2022/03/03	6.4	75.74	0	75.70	75.60	6.4	22,695	0.03%
2022/03/02	7.1	75.50	1.1	75.52	75.60	6	23,078	0.03%
2022/03/01	5.1	75.21	22	75.56	76.20	-16.9	22,997	-0.07%
2022/02/25	15.4	75.09	7	74.77	75.10	8.4	22,848	0.04%
2022/02/24	13.2	75.50	13	76.09	75.90	0.2	22,426	0.00%
2022/02/23	3.1	76.47	1	76.50	76.50	2.1	22,153	0.01%
2022/02/22	7.3	76.30	1.3	76.65	76.50	6	22,435	0.03%
2022/02/21	11.1	77.38	0.2	77.50	77.60	10.9	22,575	0.05%
2022/02/18	317	77.90	1	77.90	77.80	316	23,102	1.37%	大買/鉅額交易
2022/02/17	6	78.22	56.1	78.32	78.20	-50.1	23,247	-0.22%
2022/02/16	2	77.50	3	77.53	77.80	-1	23,189	0.00%
2022/02/15	3.5	76.66	5	77.16	76.60	-1.5	23,115	-0.01%
2022/02/14	8.1	76.23	5.2	76.12	76.10	2.9	23,054	0.01%
2022/02/11	24.2	77.00	2.5	77.22	77.30	21.7	23,073	0.09%
2022/02/10	0.7	77.20	1	77.40	77.40	-0.3	23,110	0.00%
2022/02/09	2.3	76.66	0	0.00	77.10	2.3	23,163	0.01%
2022/02/08	11.3	76.97	1.1	76.85	76.80	10.2	23,129	0.04%
2022/02/07	50.6	76.98	1	77.00	77.10	49.6	23,051	0.22%
2022/01/26	11.6	75.62	16	75.63	75.60	-4.4	22,821	-0.02%
2022/01/25	21.5	75.38	9	75.48	75.50	12.5	23,018	0.05%
2022/01/24	17.8	75.89	5.4	76.35	76.50	12.4	22,773	0.05%
2022/01/21	29.5	76.87	128.6	77.08	76.70	-99.2	23,084	-0.43%	大賣/
2022/01/20	4.2	77.95	19	78.36	78.30	-14.8	22,715	-0.07%
2022/01/19	6.3	79.13	1	79.20	78.80	5.3	22,644	0.02%
2022/01/18	0	0.00	2.2	79.38	79.40	-2.2	22,617	-0.01%
2022/01/17	7.4	78.80	237.3	78.92	78.90	-229.8	22,492	-1.02%	大賣/鉅額交易
2022/01/14	42.5	80.31	13.9	80.65	80.40	28.6	22,259	0.13%
2022/01/13	113.8	81.54	88.1	81.45	81.60	25.8	21,985	0.12%	大買/
2022/01/12	314.8	80.07	13.9	79.56	80.00	301	21,365	1.41%	大買/鉅額交易
2022/01/11	6.4	78.76	130.1	79.26	79.90	-123.6	20,931	-0.59%	大賣/鉅額交易
2022/01/10	1.1	76.20	6.3	76.07	76.40	-5.3	19,839	-0.03%
2022/01/07	0.7	76.02	14.4	75.97	75.70	-13.7	19,874	-0.07%
2022/01/06	4	75.58	2.1	75.75	75.90	1.9	19,670	0.01%
2022/01/05	16	75.27	2	75.20	75.70	14	19,602	0.07%
2022/01/04	1.5	75.38	1	75.40	75.30	0.5	19,658	0.00%
2022/01/03	3.6	75.33	4	75.70	75.30	-0.4	19,625	0.00%
2021/12/30	1	76.60	11.3	76.48	76.30	-10.3	19,745	-0.05%
2021/12/29	1.2	76.13	21	76.27	76.60	-19.8	19,899	-0.10%
2021/12/28	7	75.76	1.3	75.78	75.90	5.7	19,971	0.03%
2021/12/27	4.1	75.20	2	75.35	75.20	2.1	20,035	0.01%
2021/12/24	0.4	75.28	5	75.22	75.20	-4.6	20,450	-0.02%
2021/12/23	14.4	74.66	0	0.00	74.80	14.4	20,499	0.07%
2021/12/22	2.1	74.46	4.4	74.54	74.40	-2.3	20,660	-0.01%
2021/12/21	5.1	75.00	10.4	74.95	74.80	-5.3	20,663	-0.03%
2021/12/20	40.1	74.28	1	74.50	74.10	39.1	20,665	0.19%
2021/12/17	8	74.53	2.6	75.04	74.30	5.4	20,632	0.03%
2021/12/16	2.4	74.61	1	74.70	74.90	1.4	19,329	0.01%
2021/12/15	13.3	74.68	2	74.80	74.60	11.3	19,813	0.06%
2021/12/14	11.8	74.98	2.5	74.96	74.90	9.3	20,293	0.05%
2021/12/13	2.4	75.73	1.1	76.53	75.70	1.3	20,323	0.01%
2021/12/10	11.4	76.04	16	76.07	75.90	-4.6	20,383	-0.02%
2021/12/09	2.2	75.89	0	0.00	76.00	2.2	20,596	0.01%
2021/12/08	12.8	75.21	7	75.55	76.00	5.8	21,110	0.03%
2021/12/07	4.5	74.68	9.1	74.64	75.30	-4.6	20,922	-0.02%
2021/12/06	6	73.97	0	0.00	74.10	6	20,895	0.03%
2021/12/03	5.5	74.00	2.4	74.33	73.90	3.1	21,114	0.01%
2021/12/02	6.2	73.70	0	0.00	73.70	6.2	21,136	0.03%
2021/12/01	2.2	73.36	1	74.00	74.10	1.2	21,743	0.01%
2021/11/30	18	73.35	0.3	73.80	73.10	17.7	22,098	0.08%
2021/11/29	26.3	73.51	2.7	73.71	73.50	23.5	21,815	0.11%
2021/11/26	17.3	74.59	13	74.42	74.20	4.3	21,766	0.02%
2021/11/25	15	74.45	7	74.21	74.30	8	21,798	0.04%
2021/11/24	3	74.47	0.1	74.90	74.40	2.9	22,013	0.01%
2021/11/23	17	74.41	0	0.00	74.30	17	22,200	0.08%
2021/11/22	2	74.45	0	0.00	74.40	2	22,115	0.01%
2021/11/19	19	75.27	0	0.00	74.80	19	22,104	0.09%
2021/11/18	12.2	76.32	4.1	76.75	76.40	8.1	22,093	0.04%
2021/11/17	11.3	75.42	14	75.22	76.10	-2.7	22,097	-0.01%
2021/11/16	11	73.58	4	73.50	74.00	7	21,727	0.03%
2021/11/15	2	74.00	2.2	74.17	74.00	-0.2	21,793	0.00%
2021/11/12	3.3	73.31	1	73.50	73.30	2.3	21,758	0.01%
2021/11/11	22.3	73.18	0	0.00	73.00	22.3	21,928	0.10%
2021/11/10	12.3	72.97	0.2	73.30	73.00	12.1	22,005	0.05%
2021/11/09	4.3	73.23	0	0.00	73.10	4.3	21,976	0.02%
2021/11/08	4	73.38	4	73.20	73.60	0	22,005	0.00%
2021/11/05	2.1	72.16	3.4	72.15	72.50	-1.4	22,472	-0.01%
2021/11/04	5.6	72.53	8	72.78	72.50	-2.4	22,426	-0.01%
2021/11/03	5	72.46	2	72.65	72.70	3	22,518	0.01%
2021/11/02	9	72.86	6.1	72.55	72.60	2.9	22,465	0.01%
2021/11/01	10.6	73.07	13.1	73.35	73.10	-2.5	22,134	-0.01%
2021/10/29	12.6	73.52	16.4	73.53	73.60	-3.8	21,917	-0.02%
2021/10/28	3.4	74.58	3	74.73	74.50	0.4	21,354	0.00%
2021/10/27	11	74.69	2	75.05	75.00	9	21,533	0.04%
2021/10/26	1	75.30	2	75.20	75.50	-1	21,825	0.00%
2021/10/25	0	0.00	1	74.90	74.80	-1	21,970	0.00%
2021/10/22	4	74.23	1	74.10	74.10	3	22,412	0.01%
2021/10/21	36.2	74.68	17	74.81	74.80	19.2	22,994	0.08%
2021/10/20	4.9	74.41	1	74.70	74.30	3.9	23,928	0.02%
2021/10/19	2	74.90	2	74.95	74.80	0	24,513	0.00%
2021/10/18	5	75.42	1	75.10	75.10	4	25,018	0.02%
2021/10/15	1	75.29	9	75.23	75.10	-8	25,417	-0.03%
2021/10/14	1.2	74.53	0	0.00	74.40	1.2	25,773	0.00%
2021/10/13	4	74.48	0	0.00	74.50	4	26,599	0.02%
2021/10/12	3	74.10	1	74.98	74.80	2	27,409	0.01%
2021/10/08	2	75.30	0	0.00	75.30	2	27,716	0.01%
2021/10/07	7.1	75.71	3.1	75.99	75.50	4	28,192	0.01%
2021/10/06	1	74.59	2	74.75	74.70	-1	28,474	0.00%
2021/10/05	25.2	73.34	47	73.59	73.80	-21.8	29,237	-0.07%
2021/10/04	20.1	74.48	12	74.87	74.40	8.1	29,236	0.03%
2021/10/01	47.1	75.55	11	75.58	75.40	36.1	29,267	0.12%
2021/09/30	62	76.80	1.3	76.93	76.70	60.7	28,911	0.21%
2021/09/29	2	76.65	10	76.70	76.70	-8	28,935	-0.03%
2021/09/28	2	77.25	1	77.50	77.50	1	28,835	0.00%
2021/09/27	5	77.86	0	0.00	77.70	5	28,897	0.02%
2021/09/24	1.1	77.42	0.1	77.64	77.50	1	28,910	0.00%
2021/09/23	7.4	77.60	15	77.67	77.40	-7.6	29,021	-0.03%
2021/09/22	20.2	76.62	2.2	76.77	77.10	18	29,044	0.06%
2021/09/17	3.5	79.54	0	0.00	78.80	3.5	28,590	0.01%
2021/09/16	1.1	80.79	0	0.00	80.70	1.1	28,189	0.00%
2021/09/15	2	80.70	22	81.09	81.40	-20	28,051	-0.07%
2021/09/14	3	81.56	3	81.27	80.80	0	27,943	0.00%
2021/09/13	6.1	80.80	12.1	80.87	81.40	-6	27,843	-0.02%
2021/09/10	4	77.68	0	0.00	77.60	4	27,755	0.01%
2021/09/09	5.1	76.81	2	76.60	77.40	3.1	28,035	0.01%
2021/09/08	8.2	77.41	0	0.00	77.40	8.2	27,917	0.03%
2021/09/07	3.1	77.96	0	0.00	78.10	3.1	27,716	0.01%
2021/09/06	22.4	77.98	5	78.04	77.20	17.4	27,656	0.06%
2021/09/03	4	84.02	5.9	84.64	84.80	-1.9	27,059	-0.01%
2021/09/02	8.1	83.63	1	84.00	82.70	7.1	26,702	0.03%
2021/09/01	2	85.00	0.1	85.10	84.20	1.9	26,371	0.01%
2021/08/31	2.1	83.87	1.1	84.05	85.00	1	26,181	0.00%
2021/08/30	1.1	83.45	15.3	83.44	84.80	-14.2	25,889	-0.05%
2021/08/27	13.3	82.70	120.2	83.00	83.50	-106.9	25,694	-0.42%	大賣/鉅額交易
2021/08/26	2	80.30	0.1	80.60	81.30	1.9	25,664	0.01%
2021/08/25	12.5	80.53	8.1	80.85	80.80	4.4	25,798	0.02%
2021/08/24	5.3	79.60	125	79.67	80.40	-119.7	25,725	-0.47%	大賣/鉅額交易
2021/08/23	17	78.98	17	78.63	79.00	0	25,584	0.00%
2021/08/20	2.1	76.45	3	76.40	76.50	-0.9	25,472	0.00%
2021/08/19	6.2	77.11	4	77.10	77.00	2.2	26,040	0.01%
2021/08/18	0	0.00	3	77.27	78.00	-3	25,902	-0.01%
2021/08/17	1	77.60	21	77.59	78.20	-20	26,016	-0.08%
2021/08/16	0.1	76.40	4	76.50	76.50	-3.9	25,957	-0.02%
2021/08/13	4	77.98	5	78.12	78.10	-1	26,571	0.00%
2021/08/12	0.4	78.75	4	78.90	78.80	-3.6	26,794	-0.01%
2021/08/11	15.3	77.76	28	78.24	79.20	-12.7	27,129	-0.05%
2021/08/10	4	76.03	2	76.05	76.00	2	27,455	0.01%
2021/08/09	9.2	75.14	2	76.00	76.10	7.2	28,302	0.03%
2021/08/06	7.2	76.21	1	75.70	76.00	6.2	28,733	0.02%
2021/08/05	1	75.90	1	76.20	76.30	0	29,698	0.00%
2021/08/04	4	76.00	4	76.15	76.30	0	31,868	0.00%
2021/08/03	3.1	76.33	4	76.40	76.40	-1	33,264	0.00%
2021/08/02	5	75.34	4.1	74.98	76.50	1	34,382	0.00%
2021/07/30	5.3	75.08	14	74.88	75.00	-8.7	34,549	-0.03%
2021/07/29	4.2	75.61	4	75.95	75.80	0.2	34,671	0.00%
2021/07/28	12	75.08	14	75.61	75.60	-2	35,189	-0.01%
2021/07/27	66.2	76.50	16	76.94	76.40	50.2	35,754	0.14%
2021/07/26	345.1	80.85	25	80.20	78.50	320.1	36,651	0.87%	大買/鉅額交易
2021/07/23	17.5	84.15	24	84.25	85.00	-6.5	35,783	-0.02%
2021/07/22	3.1	82.91	175.3	82.52	84.10	-172.2	35,413	-0.49%	大賣/鉅額交易
2021/07/21	15.6	81.46	20	81.61	81.80	-4.4	35,067	-0.01%
2021/07/20	42.6	81.71	7	81.80	81.50	35.6	35,157	0.10%
2021/07/19	86	83.48	7.2	83.07	83.00	78.8	34,832	0.23%
2021/07/16	22.1	81.81	48	80.87	82.90	-25.9	34,503	-0.08%
2021/07/15	13.1	79.51	12.1	79.68	79.50	0.9	33,951	0.00%
2021/07/14	10	78.07	16.2	77.75	78.10	-6.2	33,901	-0.02%
2021/07/13	18	76.77	6.1	77.33	76.20	11.9	33,916	0.04%
2021/07/12	14	76.91	29.5	77.45	76.10	-15.5	33,786	-0.05%
2021/07/09	4.1	74.08	0	0.00	74.20	4.1	33,694	0.01%
2021/07/08	4	74.40	0	0.00	74.80	4	33,692	0.01%
2021/07/07	0.9	73.80	0	0.00	74.00	0.9	33,896	0.00%
2021/07/06	4.2	73.86	5	73.96	73.70	-0.8	34,220	0.00%
2021/07/05	1	73.50	5	73.74	73.90	-4	34,315	-0.01%
2021/07/02	1.2	73.08	7.5	73.26	72.90	-6.3	34,431	-0.02%
2021/07/01	2.2	73.53	1	73.60	73.40	1.2	34,570	0.00%
2021/06/30	13	73.63	26	73.75	73.90	-13	34,764	-0.04%
2021/06/29	3.4	72.91	1.6	72.43	72.60	1.8	35,045	0.01%
2021/06/28	8.2	73.15	4	73.05	73.20	4.2	35,424	0.01%
2021/06/25	0	0.00	7	73.01	72.90	-7	35,800	-0.02%
2021/06/24	1.2	71.73	3	71.97	71.90	-1.9	35,812	-0.01%
2021/06/23	1.3	71.71	0.6	71.41	71.80	0.7	36,140	0.00%
2021/06/22	2	70.55	10	70.71	70.70	-8	36,335	-0.02%
2021/06/21	16.3	70.00	1	70.40	70.00	15.3	36,352	0.04%
2021/06/18	10.2	71.55	3	71.63	71.30	7.2	36,089	0.02%
2021/06/17	2	72.05	2	72.25	72.30	0	35,879	0.00%
2021/06/16	14.1	72.61	52	72.53	72.60	-37.9	36,428	-0.10%
2021/06/15	24	73.12	2.4	73.15	73.00	21.6	36,476	0.06%
2021/06/11	13	73.94	5.3	73.96	73.80	7.7	36,693	0.02%
2021/06/10	1	73.60	26	73.94	73.80	-25	36,729	-0.07%
2021/06/09	8	72.99	0	0.00	72.90	8	37,125	0.02%
2021/06/08	2.2	73.32	3	73.67	73.70	-0.9	37,549	0.00%
2021/06/07	5	72.28	12	73.25	73.20	-7	38,854	-0.02%
2021/06/04	2	72.60	2	72.90	72.90	0	39,203	0.00%
2021/06/03	37	73.59	32.1	73.71	73.60	5	39,914	0.01%
2021/06/02	5.4	73.73	22.2	73.40	74.50	-16.8	40,087	-0.04%
2021/06/01	0.1	72.40	18.2	72.73	73.00	-18.1	39,920	-0.05%
2021/05/31	10	72.20	1.1	72.41	72.30	8.9	40,115	0.02%
2021/05/28	9.4	71.89	8.3	71.99	72.00	1.1	40,194	0.00%
2021/05/27	1	70.70	4	70.45	71.60	-3	40,267	-0.01%
2021/05/26	1	71.10	1	71.60	71.60	0	40,456	0.00%
2021/05/25	39.1	71.81	12	72.32	71.90	27.1	41,177	0.07%
2021/05/24	29	71.47	4	71.35	72.00	25	41,309	0.06%
2021/05/21	40.5	72.97	77	74.58	72.00	-36.5	41,400	-0.09%
2021/05/20	17	70.12	57	70.21	70.20	-40	40,820	-0.10%
2021/05/19	66.1	71.08	25.2	71.07	70.60	40.9	40,702	0.10%
2021/05/18	92.1	71.15	120.2	70.14	71.40	-28.1	40,660	-0.07%	大賣/
2021/05/17	35.4	66.61	24	66.63	65.60	11.4	40,601	0.03%
2021/05/14	52	69.79	47	69.97	69.60	5	39,774	0.01%
2021/05/13	47.4	69.27	16	69.60	68.60	31.4	39,246	0.08%
2021/05/12	111.3	70.29	66.6	69.62	70.00	44.7	38,421	0.12%	大買/
2021/05/11	90.4	76.91	86.5	76.35	74.80	4	36,694	0.01%
2021/05/10	20.2	75.78	43.3	74.60	76.60	-23.1	35,260	-0.07%
2021/05/07	10	70.46	31.6	70.59	70.80	-21.6	34,384	-0.06%
2021/05/06	16.1	69.92	2.1	69.70	69.60	14	34,193	0.04%
2021/05/05	28.2	68.86	90.1	67.86	69.50	-61.9	33,736	-0.18%
2021/05/04	70.1	66.37	87	68.26	67.40	-16.9	33,156	-0.05%
2021/05/03	48.1	69.97	48.5	69.99	68.80	-0.4	32,463	0.00%
2021/04/29	2.1	64.77	14	64.57	64.20	-11.9	31,048	-0.04%
2021/04/28	31.5	65.56	5	65.64	65.10	26.5	30,854	0.09%
2021/04/27	1	64.20	6.1	64.28	64.90	-5.1	30,724	-0.02%
2021/04/26	4	63.33	21	63.97	64.10	-17	30,536	-0.06%
2021/04/23	1	61.30	71	61.43	61.30	-70	30,234	-0.23%
2021/04/22	0	0.00	181	61.61	61.10	-181	30,326	-0.60%	大賣/鉅額交易
2021/04/21	5	61.40	255	61.31	61.40	-250	30,017	-0.83%	大賣/鉅額交易
2021/04/20	22.3	62.02	8	61.53	61.80	14.3	30,043	0.05%
2021/04/19	29	60.87	12	60.68	61.80	17	30,178	0.06%
2021/04/16	23	59.56	1.3	59.88	60.00	21.7	30,110	0.07%
2021/04/15	46	59.81	32	58.80	60.00	14	30,284	0.05%
2021/04/14	17.9	57.10	38	57.19	57.10	-20.1	29,598	-0.07%
2021/04/13	28	58.31	12	57.92	57.80	16	29,559	0.05%
2021/04/12	15	57.47	19	57.78	58.00	-4	29,197	-0.01%
2021/04/09	12	56.43	20	56.50	56.40	-8	28,971	-0.03%
2021/04/08	8	56.95	9	56.96	56.90	-1	28,985	0.00%
2021/04/07	16	57.00	8	57.10	57.50	8	29,180	0.03%
2021/04/06	4.1	57.50	4.6	57.84	57.30	-0.6	28,913	0.00%
2021/04/01	12	57.54	21	57.60	57.80	-9	28,624	-0.03%
2021/03/31	25	57.17	9.1	57.12	56.80	15.9	28,086	0.06%
2021/03/30	1.5	56.47	82	56.48	56.80	-80.5	27,757	-0.29%
2021/03/29	7.1	55.80	20	55.82	55.90	-13	27,361	-0.05%
2021/03/26	32	55.68	17.1	56.10	55.50	14.9	27,328	0.05%
2021/03/25	5.1	55.20	41	55.08	55.30	-35.9	27,357	-0.13%
2021/03/24	16	54.46	17	54.68	54.40	-1	27,212	0.00%
2021/03/23	20.5	54.65	7	54.90	54.50	13.5	27,030	0.05%
2021/03/22	18	53.84	4	53.80	53.90	14	26,920	0.05%
2021/03/19	39	53.67	2	54.80	53.70	37	27,234	0.14%
2021/03/18	109	54.44	13	54.57	54.40	96	26,995	0.36%	大買/
2021/03/17	13	54.75	2	54.30	54.50	11	27,457	0.04%
2021/03/16	8	55.39	0	0.00	55.40	8	27,420	0.03%
2021/03/15	36.1	55.52	24	55.61	55.50	12.1	27,388	0.04%
2021/03/12	14.7	55.05	2.4	54.98	54.90	12.3	27,099	0.05%
2021/03/11	156	55.49	25	56.28	55.40	131	26,922	0.49%	大買/鉅額交易
2021/03/10	7	53.50	27	53.50	54.00	-20	25,773	-0.08%
2021/03/09	27.1	53.29	182.4	53.49	53.70	-155.4	25,454	-0.61%	大賣/鉅額交易
2021/03/08	12.5	51.96	7	51.86	52.10	5.5	24,877	0.02%
2021/03/05	15	50.59	10	50.41	50.80	5	24,534	0.02%
2021/03/04	4	50.43	0	0.00	50.60	4	25,238	0.02%
2021/03/03	19	50.95	6.1	50.87	51.00	12.9	25,089	0.05%
2021/03/02	35.1	50.60	19	50.68	50.10	16.1	24,982	0.06%
2021/02/26	173.7	50.47	17	50.82	49.90	156.7	24,694	0.63%	大買/鉅額交易
2021/02/25	12	50.84	29	51.07	51.70	-17	23,847	-0.07%
2021/02/24	28	50.05	8	49.99	50.00	20	23,128	0.09%
2021/02/23	26	49.85	0	0.00	49.75	26	22,937	0.11%
2021/02/22	6.1	49.10	2.1	49.60	48.95	4	22,702	0.02%
2021/02/19	6	49.03	0	0.00	49.10	6	22,644	0.03%
2021/02/18	7.2	49.73	9.1	49.66	49.20	-2	22,724	-0.01%
2021/02/17	47.4	49.05	80.1	48.95	48.90	-32.7	22,516	-0.15%
2021/02/05	42.1	47.02	1	47.05	46.90	41.1	21,815	0.19%
2021/02/04	31	47.03	31	47.03	47.10	0	22,053	0.00%
2021/02/03	2.2	46.92	54.2	47.28	47.60	-52	22,835	-0.23%
2021/02/02	0	0.00	30	47.26	47.25	-30	22,979	-0.13%
2021/02/01	12	45.87	0	0.00	45.95	12	22,665	0.05%
2021/01/29	258.1	45.97	0	0.00	45.55	258.1	22,644	1.14%	大買/鉅額交易
2021/01/28	16.1	46.05	0	0.00	46.20	16.1	22,410	0.07%
2021/01/27	1	46.80	8	46.73	46.80	-7	22,191	-0.03%
2021/01/26	12	46.59	1	46.65	46.50	11	22,119	0.05%
2021/01/25	0	0.00	4	47.59	47.40	-4	21,928	-0.02%
2021/01/22	6	46.32	0	0.00	46.25	6	21,726	0.03%
2021/01/21	2	46.28	12.2	46.50	46.20	-10.2	21,634	-0.05%
2021/01/20	18.1	46.27	11	46.94	46.20	7.1	21,583	0.03%
2021/01/19	7	46.74	2	47.28	47.25	5	21,378	0.02%
2021/01/18	24	46.92	1	46.65	46.95	23	21,305	0.11%
2021/01/15	9.4	48.02	7	47.74	47.60	2.4	21,046	0.01%
2021/01/14	21	48.49	23	48.12	48.45	-2	20,910	-0.01%
2021/01/13	6	48.04	21.2	48.07	48.30	-15.2	20,703	-0.07%
2021/01/12	164	48.07	26	48.22	47.75	138	20,349	0.68%	大買/鉅額交易
2021/01/11	3	47.52	3	47.35	47.40	0	19,832	0.00%
2021/01/08	1	47.15	42.6	47.27	47.45	-41.6	19,420	-0.21%
2021/01/07	21	46.38	0	0.00	46.20	21	18,928	0.11%
2021/01/06	16	45.96	2	45.83	45.60	14	18,827	0.07%
2021/01/05	13	46.07	0	0.00	46.35	13	18,643	0.07%
2021/01/04	2	46.18	2	46.35	46.25	0	18,599	0.00%
2020/12/31	24	46.79	5	46.75	46.75	19	18,506	0.10%
2020/12/30	9	46.62	18	46.75	46.90	-9	18,315	-0.05%
2020/12/25	3	45.47	0	0.00	45.50	3	18,122	0.02%
2020/12/24	1	45.70	2.1	45.50	45.55	-1.1	18,141	-0.01%
2020/12/23	10	44.75	5	44.75	44.80	5	17,948	0.03%
2020/12/22	9.1	45.27	7	45.14	44.90	2.1	17,960	0.01%
2020/12/21	5	45.30	0	0.00	45.50	5	18,211	0.03%
2020/12/18	4	46.28	15	46.69	46.00	-11	18,064	-0.06%
2020/12/17	4	46.28	1	46.25	46.20	3	17,979	0.02%
2020/12/16	3	46.25	1.1	46.30	46.35	2	18,050	0.01%
2020/12/15	18.1	45.75	1	46.00	45.85	17.1	18,040	0.09%
2020/12/14	18	47.44	9	47.32	47.30	9	17,640	0.05%
2020/12/11	8	47.20	230.1	47.54	47.20	-222.1	17,326	-1.28%	大賣/鉅額交易
2020/12/10	6	45.46	76.2	45.64	45.65	-70.2	16,697	-0.42%
2020/12/09	2.2	44.99	0	0.00	45.10	2.2	16,532	0.01%
2020/12/08	20	44.89	35	45.01	45.40	-15	16,584	-0.09%
2020/12/07	2	45.33	0	0.00	45.60	2	16,494	0.01%
2020/12/04	0	0.00	7	45.04	45.15	-7	16,320	-0.04%
2020/12/03	1	44.40	4	44.40	44.45	-3	16,105	-0.02%
2020/12/02	1	44.55	2	44.45	44.55	-1	15,890	-0.01%
2020/12/01	2	44.63	0	0.00	44.80	2	15,675	0.01%
2020/11/30	37	44.85	0	0.00	44.30	37	15,570	0.24%
2020/11/27	0	0.00	5	45.63	45.65	-5	14,834	-0.03%
2020/11/26	2	45.45	11	45.49	45.60	-9	14,746	-0.06%
2020/11/25	1	45.10	10	45.23	45.15	-9	14,672	-0.06%
2020/11/24	6	45.11	0	0.00	44.95	6	14,637	0.04%
2020/11/23	3	45.37	1	45.50	45.50	2	14,581	0.01%
2020/11/20	2.2	44.76	2	44.60	44.90	0.2	14,590	0.00%
2020/11/19	1	45.45	1	45.40	45.25	0	14,975	0.00%
2020/11/18	4	45.43	5	45.61	45.50	-1	14,881	-0.01%
2020/11/17	311	45.59	0	0.00	45.55	311	14,877	2.09%	大買/鉅額交易
2020/11/16	5	45.50	2	45.68	45.55	3	14,813	0.02%
2020/11/13	0	0.00	7	45.19	45.30	-7	14,784	-0.05%
2020/11/12	1	44.90	3	45.03	45.20	-2	14,647	-0.01%
2020/11/11	6	45.33	108	45.07	45.55	-102	14,376	-0.71%	大賣/鉅額交易
2020/11/10	1	43.65	10	43.50	43.60	-9	13,554	-0.07%
2020/11/09	20	42.55	52	42.61	42.70	-32	13,328	-0.24%
2020/11/06	0.6	41.80	12	41.77	41.95	-11.4	13,253	-0.09%
2020/11/05	0	0.00	1	41.85	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	13	41.57	41.65	-13	13,527	-0.10%
2020/11/03	0	0.00	15	41.51	41.60	-15	13,592	-0.11%
2020/11/02	2	40.70	5	40.70	41.45	-3	13,664	-0.02%
2020/10/30	11	40.61	0	40.80	40.70	11	13,672	0.08%
2020/10/29	30	40.78	0	0.00	40.75	30	13,549	0.22%
2020/10/28	5	41.14	0	0.00	41.35	5	13,517	0.04%
2020/10/27	13	41.26	0	0.00	41.30	13	13,626	0.10%
2020/10/26	2	41.48	10	41.65	41.70	-8	13,648	-0.06%
2020/10/23	10	41.30	0	0.00	41.40	10	13,717	0.07%
2020/10/19	1	41.45	1	41.50	41.45	0	13,652	0.00%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/15	4	41.43	13	41.43	41.30	-9	13,830	-0.07%
2020/10/14	0	0.00	20	41.80	41.80	-20	13,725	-0.15%
2020/10/13	7	41.51	7	41.61	41.45	0	13,582	0.00%
2020/10/12	5	41.35	1	41.45	41.45	4	13,601	0.03%
2020/10/08	6	41.11	2	41.15	41.05	4	13,607	0.03%
2020/10/05	7	41.33	0	0.00	41.20	7	13,460	0.05%
2020/09/30	0	0.00	7	41.80	41.90	-7	13,544	-0.05%
2020/09/29	1.1	41.52	0	0.00	41.65	1.1	13,566	0.01%
2020/09/28	27	41.20	1	41.30	41.30	26	13,654	0.19%
2020/09/25	6	40.92	0	0.00	40.80	6	13,727	0.04%
2020/09/24	72	40.73	0	0.00	40.60	72	13,700	0.53%
2020/09/23	27	41.51	0	0.00	41.75	27	13,275	0.20%
2020/09/22	35	42.00	1	42.05	41.90	34	13,140	0.26%
2020/09/21	20	42.43	0	0.00	42.40	20	13,295	0.15%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/17	4	43.34	1.1	43.21	43.25	2.9	13,119	0.02%
2020/09/16	0	0.00	331	43.69	43.75	-331	13,096	-2.53%	大賣/鉅額交易
2020/09/15	1	43.60	2	43.68	43.75	-1	13,018	-0.01%
2020/09/14	7	43.61	11	43.59	43.65	-4	13,087	-0.03%
2020/09/11	2	43.38	9	43.36	43.45	-7	13,010	-0.05%
2020/09/10	0	0.00	2	42.20	43.05	-2	12,965	-0.02%
2020/09/09	10	41.90	0	0.00	42.25	10	12,854	0.08%
2020/09/08	1	42.50	0	0.00	42.50	1	12,825	0.01%
2020/09/07	1	42.35	0	0.00	42.45	1	12,905	0.01%
2020/09/04	2	42.20	6	42.15	42.45	-4	13,169	-0.03%
2020/09/03	0	0.00	2	42.53	42.75	-2	13,311	-0.02%
2020/09/02	12	42.10	0	0.00	42.20	12	13,346	0.09%
2020/09/01	6	42.54	5	42.55	42.80	1	13,346	0.01%
2020/08/31	2	43.20	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0.2	43.25	1	43.30	43.30	-0.9	13,213	-0.01%
2020/08/27	0	0.00	7	43.10	43.10	-7	13,266	-0.05%
2020/08/26	2	43.28	6	43.62	43.40	-4	13,235	-0.03%
2020/08/25	1	43.05	42	43.43	43.40	-41	13,156	-0.31%
2020/08/21	2	41.53	1	41.60	41.80	1	12,897	0.01%
2020/08/20	15	41.45	1	41.65	41.40	14	12,766	0.11%
2020/08/19	10	42.70	25	43.20	42.75	-15	12,709	-0.12%
2020/08/18	0	0.00	13	42.53	42.55	-13	12,493	-0.10%
2020/08/17	21	42.40	0	0.00	42.50	21	12,560	0.17%
2020/08/14	24	41.66	0	0.00	41.85	24	12,580	0.19%
2020/08/13	47	42.05	21	42.22	42.00	26	12,658	0.21%
2020/08/12	43	41.83	2	41.85	41.85	41	12,773	0.32%
2020/08/11	152	42.16	38	42.27	41.75	114	12,660	0.90%	大買/鉅額交易
2020/08/10	1	41.60	6	41.68	41.75	-5	12,546	-0.04%
2020/08/07	8	41.19	0	0.00	41.15	8	12,544	0.06%
2020/08/06	1	41.65	0	0.00	41.55	1	12,531	0.01%
2020/08/05	20	41.30	4	41.38	41.40	16	12,568	0.13%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	29	41.27	0	0.00	41.25	29	12,627	0.23%
2020/07/31	11	41.71	0	0.00	41.75	11	12,603	0.09%
2020/07/30	5	41.92	0	0.00	42.20	5	12,463	0.04%
2020/07/29	14	41.81	5	42.30	41.80	9	12,418	0.07%
2020/07/28	3	41.73	3	41.85	41.70	0	12,617	0.00%
2020/07/27	0	0.00	0.5	41.80	41.80	-0.5	12,746	0.00%
2020/07/24	8	42.14	1	42.45	42.00	7	12,880	0.05%
2020/07/23	15	42.66	0	0.00	42.70	15	12,799	0.12%
2020/07/22	0.2	42.85	1	43.05	43.10	-0.8	12,889	-0.01%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	5	42.55	42.65	-5	12,732	-0.04%
2020/07/17	0.2	42.80	0	0.00	42.80	0.2	12,866	0.00%
2020/07/16	1	42.60	0	0.00	42.85	1	13,060	0.01%
2020/07/14	0	0.00	4	42.96	42.70	-4	13,170	-0.03%
2020/07/13	5	42.85	5	42.95	43.00	0	13,365	0.00%
2020/07/10	2	42.65	3	42.43	42.40	-1	13,490	-0.01%
2020/07/09	7	43.11	0	0.00	42.80	7	13,702	0.05%
2020/07/08	1.2	43.27	1	43.50	43.10	0.2	13,617	0.00%
2020/07/07	2	43.35	0	0.00	43.30	2	13,722	0.01%
2020/07/06	5	43.35	12	43.22	43.30	-7	13,742	-0.05%
2020/07/03	11	42.38	13	42.82	42.80	-2	13,867	-0.01%
2020/07/02	6	42.23	0	0.00	42.10	6	14,007	0.04%
2020/07/01	10	42.11	0	0.00	42.30	10	14,311	0.07%
2020/06/30	10	43.89	1	43.80	43.90	9	14,307	0.06%
2020/06/29	1	43.70	11	43.72	43.80	-10	14,241	-0.07%
2020/06/24	0	0.00	6	44.16	44.15	-6	14,247	-0.04%
2020/06/23	0.2	43.95	0	0.00	44.00	0.2	14,476	0.00%
2020/06/22	0.2	43.60	0	0.00	43.60	0.2	14,552	0.00%
2020/06/19	0	0.00	20	43.75	43.60	-20	14,773	-0.14%
2020/06/18	15	43.62	1	43.90	43.85	14	14,934	0.09%
2020/06/17	4	43.99	2	44.23	44.30	2	15,019	0.01%
2020/06/16	0	0.00	17	44.19	44.10	-17	15,493	-0.11%
2020/06/15	22	43.33	0	0.00	43.10	22	16,095	0.14%
2020/06/12	6	42.88	4	42.75	43.25	2	16,407	0.01%
2020/06/11	4	44.31	1	45.00	43.60	3	16,848	0.02%
2020/06/10	0	0.00	7	44.26	44.60	-7	17,044	-0.04%
2020/06/09	0	0.00	2	44.08	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	2	43.83	43.85	-2	18,181	-0.01%
2020/06/05	1.3	43.42	5	43.60	43.50	-3.7	18,324	-0.02%
2020/06/04	5	43.42	3	43.50	43.55	2	18,566	0.01%
2020/06/03	1	43.50	28	43.39	43.55	-27	18,973	-0.14%
2020/06/02	0	0.00	10	42.94	42.95	-10	18,957	-0.05%
2020/06/01	0.9	42.50	0	0.00	42.50	0.9	18,967	0.00%
2020/05/29	2.1	41.68	2	42.05	42.40	0.1	18,961	0.00%
2020/05/28	1	42.00	1	42.20	42.05	0	18,742	0.00%
2020/05/27	2	42.55	3	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	22	42.60	42.45	-22	18,940	-0.12%
2020/05/25	0	0.00	1	41.70	41.70	-1	18,867	-0.01%
2020/05/22	24	42.06	0	0.00	41.70	24	18,881	0.13%
2020/05/21	4	42.29	4	42.49	42.70	0	18,910	0.00%
2020/05/20	10	42.15	7	42.15	42.25	3	18,801	0.02%
2020/05/19	4	42.00	25	41.90	42.00	-21	18,690	-0.11%
2020/05/18	3	41.10	0	0.00	41.20	3	18,448	0.02%
2020/05/15	1	41.05	4	41.11	41.15	-3	18,430	-0.02%
2020/05/14	2	40.65	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.00	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0	0.00	3	41.20	41.20	-3	18,167	-0.02%
2020/05/11	5	41.30	4	41.35	41.20	1	18,225	0.01%
2020/05/08	5	40.85	15	40.75	40.65	-10	18,241	-0.05%
2020/05/07	6	40.52	0	0.00	40.50	6	18,279	0.03%
2020/05/06	2	40.30	1	40.70	40.55	1	18,315	0.01%
2020/05/05	3	40.63	0	0.00	40.65	3	18,380	0.02%
2020/05/04	26	40.95	0	0.00	40.75	26	18,411	0.14%
2020/04/30	8	41.85	7	41.95	42.30	1	18,225	0.01%
2020/04/29	11	41.20	13	41.15	41.05	-2	18,188	-0.01%
2020/04/28	2	40.20	2	40.25	40.30	0	18,182	0.00%
2020/04/27	0	0.00	8	39.86	40.10	-8	18,723	-0.04%
2020/04/23	2	39.45	7	39.86	39.60	-5	18,723	-0.03%
2020/04/22	5	38.40	5	39.00	39.45	0	18,721	0.00%
2020/04/21	4	39.20	14	39.44	39.00	-10	18,670	-0.05%
2020/04/20	5	40.33	0	0.00	40.10	5	18,566	0.03%
2020/04/17	18	40.79	6	41.03	40.60	12	18,610	0.06%
2020/04/16	36	40.29	32	40.35	40.20	4	18,482	0.02%
2020/04/15	1	41.05	0	0.00	41.05	1	18,295	0.01%
2020/04/14	2	40.35	33	40.48	40.65	-31	18,190	-0.17%
2020/04/13	4	39.69	3	39.53	39.50	1	18,003	0.01%
2020/04/10	0	0.00	63	39.12	39.20	-63	17,881	-0.35%
2020/04/09	11	38.17	0	0.00	38.20	11	17,767	0.06%
2020/04/08	5	37.71	6	37.80	37.95	-1	17,642	-0.01%
2020/04/07	56	37.20	5	37.25	37.25	51	17,403	0.29%
2020/04/06	2	36.90	0	0.00	37.30	2	17,181	0.01%
2020/04/01	10	37.45	1	37.50	37.40	9	16,908	0.05%
2020/03/31	5	37.61	10	37.90	37.55	-5	16,767	-0.03%
2020/03/30	2	37.55	11	37.98	37.90	-9	16,494	-0.05%
2020/03/27	21	38.10	6	38.21	38.30	15	16,359	0.09%
2020/03/25	30	37.01	1	37.15	37.10	29	16,112	0.18%
2020/03/24	1	36.35	12	36.94	36.25	-11	15,922	-0.07%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	16	36.06	3	35.98	37.50	13	15,842	0.08%
2020/03/19	23	35.44	2	35.35	34.85	21	15,428	0.14%
2020/03/18	34	37.06	24	37.04	36.85	10	15,332	0.07%
2020/03/17	26.3	37.48	5	37.39	37.35	21.3	15,127	0.14%
2020/03/16	10	38.55	1	39.00	38.05	9	14,810	0.06%
2020/03/13	31	37.92	18	38.22	39.65	13	14,425	0.09%
2020/03/12	56.8	40.86	2	40.85	40.50	54.8	13,472	0.41%
2020/03/11	12	42.32	0	0.00	42.15	12	13,056	0.09%
2020/03/10	21	42.34	25	42.47	42.35	-4	13,022	-0.03%
2020/03/09	52	42.64	11	43.21	42.35	41	12,848	0.32%
2020/03/06	12	44.21	0	0.00	44.20	12	12,372	0.10%
2020/03/05	0	0.00	1.1	44.97	45.15	-1.1	12,347	-0.01%
2020/03/04	0	0.00	1	44.45	44.45	-1	12,451	-0.01%
2020/03/03	9.8	44.16	0	0.00	44.15	9.8	12,548	0.08%
2020/03/02	3	43.80	0	0.00	43.95	3	12,678	0.02%
2020/02/26	15	44.61	0	0.00	44.70	15	13,411	0.11%
2020/02/25	11	44.99	0	0.00	44.95	11	13,301	0.08%
2020/02/24	4	45.10	0	0.00	45.00	4	13,338	0.03%
2020/02/21	0	0.00	15	45.60	45.70	-15	13,244	-0.11%
2020/02/20	0.2	46.10	4	46.19	46.10	-3.8	13,321	-0.03%
2020/02/19	10	46.20	13	46.25	46.35	-3	13,295	-0.02%
2020/02/13	8	46.00	0	0.00	46.05	8	13,428	0.06%
2020/02/12	0	0.00	2	46.60	46.35	-2	13,455	-0.01%
2020/02/11	0.1	46.00	0	0.00	46.00	0.1	13,347	0.00%
2020/02/10	2	44.80	1	44.80	45.15	1	13,575	0.01%
2020/02/07	1	45.25	15	45.28	45.40	-14	14,026	-0.10%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/04	2	44.53	0	0.00	45.05	2	13,912	0.01%
2020/02/03	3	44.10	1	43.90	44.15	2	13,979	0.01%
2020/01/31	0	0.00	12	45.10	45.05	-12	13,806	-0.09%
2020/01/30	20	45.31	42	45.57	45.00	-22	13,719	-0.16%
2020/01/20	15.2	47.07	0	0.00	47.10	15.2	13,126	0.12%
2020/01/16	0	0.00	2	46.80	46.90	-2	12,986	-0.02%
2020/01/14	1	46.90	9.3	47.00	47.00	-8.3	12,838	-0.06%
2020/01/13	0	0.00	8	46.83	46.80	-8	12,734	-0.06%
2020/01/10	0	0.00	1	46.50	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	5	46.00	46.00	-5	12,608	-0.04%
2020/01/08	3.3	45.86	0	0.00	45.80	3.3	12,623	0.03%
2020/01/07	0.2	46.20	1	46.25	46.30	-0.8	12,548	-0.01%
2020/01/06	1	46.40	1	46.30	46.40	0	12,563	0.00%
2020/01/03	2	46.75	4	46.71	46.75	-2	12,558	-0.02%
2020/01/02	0	0.00	1	46.45	46.45	-1	12,533	-0.01%
2019/12/31	2	46.58	1	46.55	46.40	1	12,504	0.01%
2019/12/30	4.5	46.66	0	0.00	46.70	4.5	12,500	0.04%
2019/12/26	1	46.50	3	46.45	46.50	-2	12,435	-0.02%
2019/12/24	0.2	46.40	0	0.00	46.50	0.2	12,542	0.00%
2019/12/23	1.8	46.47	0	0.00	46.65	1.8	12,613	0.01%
2019/12/20	0	0.00	5	46.85	46.75	-5	12,650	-0.04%
2019/12/18	5	46.66	7	46.55	46.75	-2	12,459	-0.02%
2019/12/17	7.1	46.25	5	46.35	46.50	2.1	12,454	0.02%
2019/12/16	12	46.66	0	0.00	46.60	12	12,268	0.10%
2019/12/13	3.3	47.02	63	46.95	47.15	-59.8	12,136	-0.49%
2019/12/12	0	0.00	6	46.01	46.05	-6	11,685	-0.05%
2019/12/11	1	46.10	7	46.00	45.95	-6	11,598	-0.05%
2019/12/10	0.1	45.45	0	0.00	45.55	0.1	11,447	0.00%
2019/12/09	0.1	45.35	0.1	45.35	45.45	0	11,404	0.00%
2019/12/06	1	45.20	0	0.00	45.45	1	11,572	0.01%
2019/12/04	0.2	44.80	0	0.00	44.80	0.2	11,452	0.00%
2019/12/03	4	44.78	0	0.00	44.90	4	11,512	0.03%
2019/12/02	0	0.00	1	44.45	44.80	-1	11,513	-0.01%
2019/11/29	0	0.00	2	44.85	44.80	-2	11,431	-0.02%
2019/11/28	1	45.35	5	45.59	45.40	-4	11,208	-0.04%
2019/11/27	0	0.00	2	46.10	45.85	-2	11,107	-0.02%
2019/11/26	2	46.25	4	46.33	46.00	-2	10,945	-0.02%
2019/11/25	2	46.10	6	46.08	46.10	-4	10,286	-0.04%
2019/11/21	0	0.00	1	44.95	45.05	-1	10,041	-0.01%
2019/11/15	1	45.30	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/11	6	45.20	2	45.15	45.20	4	10,222	0.04%
2019/11/08	1	45.40	0	0.00	45.60	1	10,236	0.01%
2019/11/07	5	45.50	0	0.00	45.50	5	10,148	0.05%
2019/11/06	6	45.69	7	45.73	45.85	-1	9,873	-0.01%
2019/11/05	0.2	44.95	2	45.30	44.95	-1.8	9,380	-0.02%
2019/11/04	1	44.80	0	0.00	44.95	1	9,414	0.01%
2019/11/01	2	44.45	0	0.00	44.55	2	9,445	0.02%
2019/10/31	3	44.93	20	44.75	44.55	-17	9,553	-0.18%
2019/10/29	2	45.25	0	0.00	45.45	2	9,564	0.02%
2019/10/28	0	0.00	0.1	45.30	45.30	-0.1	9,503	0.00%
2019/10/25	0	0.00	1	45.40	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	11	45.23	45.55	-11	9,527	-0.12%
2019/10/22	0.3	45.30	1	45.50	45.50	-0.7	9,502	-0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	11	45.31	45.25	-11	9,561	-0.12%
2019/10/17	2	45.28	0	0.00	45.30	2	9,504	0.02%
2019/10/16	2	45.03	2	45.08	45.25	0	9,499	0.00%
2019/10/14	0	0.00	1	44.35	44.80	-1	9,512	-0.01%
2019/10/09	13	44.55	0	0.00	43.90	13	9,473	0.14%
2019/10/08	1	44.70	0	0.00	44.30	1	9,457	0.01%
2019/10/03	1	44.20	0	0.00	44.10	1	9,476	0.01%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.80	1	45.00	45.00	0	9,586	0.00%
2019/09/27	15.3	44.70	0	0.00	44.55	15.3	9,708	0.16%
2019/09/26	0	0.00	2	44.55	44.60	-2	10,060	-0.02%
2019/09/25	12	44.46	0	0.00	44.40	12	10,268	0.12%
2019/09/24	0	0.00	2	44.88	45.00	-2	10,405	-0.02%
2019/09/23	3.7	44.73	0	0.00	44.85	3.7	10,504	0.04%
2019/09/20	1	45.00	4	45.18	45.15	-3	10,806	-0.03%
2019/09/16	0	0.00	1.4	45.30	45.30	-1.4	10,762	-0.01%
2019/09/12	0	0.00	23	45.05	45.00	-23	10,726	-0.21%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	0	0.00	1	45.00	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/06	2	44.00	0	0.00	44.00	2	10,567	0.02%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	12	43.54	43.45	-12	10,519	-0.11%
2019/09/03	0	0.00	1	43.65	43.25	-1	10,585	-0.01%
2019/09/02	1	43.50	0.3	43.55	43.50	0.7	10,671	0.01%
2019/08/26	2	43.00	0	0.00	43.00	2	10,789	0.02%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/19	0	0.00	2.2	43.35	43.35	-2.2	11,128	-0.02%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	12	41.87	1	42.00	41.90	11	10,942	0.10%
2019/08/14	31	42.60	5	42.34	42.05	26	11,055	0.24%
2019/08/13	2	42.50	2	42.50	42.30	0	11,116	0.00%
2019/08/12	9	42.25	0	0.00	41.90	9	11,259	0.08%
2019/08/08	3	41.87	0	0.00	41.90	3	11,569	0.03%
2019/08/07	11	41.70	0	0.00	41.65	11	11,618	0.09%
2019/08/06	16	41.43	2	41.30	41.70	14	11,901	0.12%
2019/08/05	6	42.01	0	0.00	42.00	6	11,942	0.05%
2019/08/02	2	42.45	8	42.30	42.35	-6	11,942	-0.05%
2019/08/01	13	42.86	5	42.90	42.90	8	12,024	0.07%
2019/07/30	2	43.53	0	0.00	43.50	2	11,991	0.02%
2019/07/29	1	43.60	0	43.55	43.55	1	12,158	0.01%
2019/07/26	7	43.50	0	0.00	43.50	7	12,256	0.06%
2019/07/24	23	43.55	0	0.00	43.45	23	12,543	0.18%
2019/07/23	2	43.68	0	0.00	43.55	2	12,576	0.02%
2019/07/22	0.9	43.65	0	0.00	43.60	0.9	12,563	0.01%
2019/07/19	0	0.00	2	43.80	43.50	-2	12,593	-0.02%
2019/07/15	30	43.90	0	0.00	43.85	30	12,428	0.24%
2019/07/11	0	0.00	0.2	44.30	44.20	-0.2	12,840	0.00%
2019/07/10	0.2	44.30	0	0.00	44.30	0.2	13,018	0.00%
2019/07/09	1	44.10	0	0.00	44.05	1	13,055	0.01%
2019/07/08	12	44.13	7	44.26	44.20	5	13,061	0.04%
2019/07/05	1	44.20	0	0.00	44.30	1	13,178	0.01%
2019/07/04	4	44.45	11	44.63	44.35	-7	13,236	-0.05%
2019/07/03	19	46.03	51	46.02	46.10	-32	13,177	-0.24%
2019/07/02	2	46.30	2	46.30	46.25	0	13,031	0.00%
2019/07/01	1	46.30	5	46.30	46.25	-4	12,781	-0.03%
2019/06/27	0	0.00	5	45.96	45.80	-5	12,572	-0.04%
2019/06/26	0	0.00	5	45.32	45.40	-5	12,505	-0.04%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	1	44.70	4	44.69	44.45	-3	12,633	-0.02%
2019/06/20	5	44.72	0	0.00	44.65	5	12,612	0.04%
2019/06/19	2	44.65	4	44.66	44.80	-2	12,755	-0.02%
2019/06/18	20	44.23	1	44.35	44.50	19	12,656	0.15%
2019/06/17	3	44.18	0	0.00	44.10	3	12,868	0.02%
2019/06/13	10	43.40	0	0.00	43.65	10	13,170	0.08%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	1	43.95	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	1	43.15	43.15	0	13,441	0.00%
2019/06/05	13	43.48	1	43.25	43.10	12	13,478	0.09%
2019/06/04	1	43.50	2	43.63	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	3	43.65	43.65	-3	13,451	-0.02%
2019/05/31	2	43.25	0	0.00	43.25	2	13,432	0.01%
2019/05/30	10	42.65	0	0.00	42.60	10	13,379	0.07%
2019/05/28	3	42.25	0	0.00	42.30	3	13,740	0.02%
2019/05/24	16	42.15	0	0.00	42.00	16	13,806	0.12%
2019/05/23	3	42.38	0	0.00	42.50	3	13,755	0.02%
2019/05/22	7.1	42.50	0	0.00	42.50	7.1	13,835	0.05%
2019/05/21	4	43.05	2	42.75	43.05	2	13,864	0.01%
2019/05/20	2	41.90	0	0.00	41.90	2	13,733	0.01%
2019/05/17	3	41.93	1	41.80	41.90	2	13,636	0.01%
2019/05/16	15	42.35	1	42.70	42.00	14	13,498	0.10%
2019/05/15	2	43.28	0	0.00	43.25	2	13,362	0.01%
2019/05/14	10	43.19	1	43.20	43.15	9	13,373	0.07%
2019/05/13	63	43.85	0	0.00	43.80	63	13,270	0.47%
2019/05/10	1	44.90	0	0.00	44.60	1	13,345	0.01%
2019/05/09	7	44.75	2	44.60	44.60	5	13,436	0.04%
2019/05/08	2	45.05	2	45.08	45.05	0	13,438	0.00%
2019/05/06	1	45.50	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.15	1	46.15	46.15	0	13,628	0.00%
2019/04/30	1	45.70	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	3	45.58	45.70	-3	13,422	-0.02%
2019/04/25	5	45.19	3.1	45.15	45.20	1.9	13,629	0.01%
2019/04/24	1	45.35	1	45.35	45.40	0	13,919	0.00%
2019/04/23	0	0.00	3	45.35	45.35	-3	14,182	-0.02%
2019/04/18	7	44.77	2	44.95	45.00	5	14,768	0.03%
2019/04/17	2	45.20	1	45.20	45.20	1	14,610	0.01%
2019/04/16	3	45.15	1	45.40	45.30	2	14,477	0.01%
2019/04/15	0	0.00	15.1	45.75	45.70	-15.1	14,346	-0.11%
2019/04/12	17	45.74	3	45.67	45.70	14	14,335	0.10%
2019/04/11	0	0.00	2	45.58	45.55	-2	14,325	-0.01%
2019/04/10	3	45.42	4	45.46	45.50	-1	14,249	-0.01%
2019/04/08	3	45.42	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	4	45.95	46.00	-4	13,801	-0.03%
2019/04/01	5	45.85	7	45.80	45.60	-2	13,728	-0.01%
2019/03/29	0	0.00	6	45.89	46.00	-6	13,562	-0.04%
2019/03/28	3	44.77	2	44.93	45.10	1	13,404	0.01%
2019/03/27	10	45.01	14	45.02	44.95	-4	13,331	-0.03%
2019/03/26	7	45.53	0	0.00	45.50	7	13,224	0.05%
2019/03/25	6	45.68	4	45.68	45.55	2	13,349	0.01%
2019/03/22	6	46.59	2	46.90	46.40	4	13,166	0.03%
2019/03/21	2	46.90	0	0.00	46.90	2	13,054	0.02%
2019/03/20	23	46.83	6	47.29	47.15	17	13,050	0.13%
2019/03/19	6	46.75	14	46.57	46.95	-8	12,850	-0.06%
2019/03/18	7.5	45.91	26	45.64	46.00	-18.5	12,664	-0.15%
2019/03/15	23	45.24	0	0.00	45.25	23	12,582	0.18%
2019/03/14	10	45.25	0	0.00	45.25	10	12,452	0.08%
2019/03/13	2	45.20	0	0.00	45.25	2	12,434	0.02%
2019/03/12	0	0.00	4	45.05	45.00	-4	12,423	-0.03%
2019/03/11	17	44.59	0	0.00	44.50	17	12,436	0.14%
2019/03/08	4	44.75	0	0.00	44.70	4	12,490	0.03%
2019/03/07	30	45.10	0	0.00	45.10	30	12,623	0.24%
2019/03/05	10	45.15	0	0.00	45.10	10	12,846	0.08%
2019/03/04	5	44.75	1	45.15	45.15	4	12,921	0.03%
2019/02/26	4	45.49	1	45.60	45.45	3	12,558	0.02%
2019/02/25	8	45.12	1	45.20	45.30	7	12,239	0.06%
2019/02/22	4.2	44.99	2	45.00	45.00	2.2	12,147	0.02%
2019/02/21	5	45.02	1	44.95	45.10	4	12,083	0.03%
2019/02/20	1	45.05	17	45.05	45.05	-16	12,003	-0.13%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	1.5	44.75	0	0.00	44.75	1.5	11,801	0.01%
2019/02/15	11	44.48	0	0.00	44.40	11	11,767	0.09%
2019/02/14	4	44.70	1	44.90	44.50	3	11,660	0.03%
2019/02/13	2	44.53	0	0.00	44.60	2	11,458	0.02%
2019/02/12	2	44.28	0	0.00	44.30	2	11,447	0.02%
2019/02/11	2	44.23	0	0.00	44.15	2	11,317	0.02%
2019/01/30	4	44.54	0	0.00	44.55	4	11,181	0.04%
2019/01/28	21	44.40	0	0.00	44.60	21	10,954	0.19%
2019/01/25	22	44.05	3	44.05	44.00	19	10,827	0.18%
2019/01/24	12.5	44.12	0	0.00	44.05	12.5	10,643	0.12%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	4	44.34	0	0.00	44.25	4	10,710	0.04%
2019/01/21	2	44.23	2	44.30	44.30	0	10,736	0.00%
2019/01/17	30	44.05	241	44.06	44.05	-211	11,002	-1.92%	大賣/鉅額交易
2019/01/16	22	44.10	60	44.09	44.00	-38	10,922	-0.35%
2019/01/15	7	44.61	0	0.00	44.60	7	10,614	0.07%
2019/01/14	25	45.01	0	0.00	45.00	25	10,342	0.24%
2019/01/11	4	46.41	3	46.45	45.95	1	10,140	0.01%
2019/01/09	0	0.00	3	47.03	47.05	-3	10,011	-0.03%
2019/01/07	1	45.80	0	0.00	45.95	1	10,273	0.01%
2019/01/04	4	45.20	1	45.30	45.30	3	10,445	0.03%
2019/01/03	5	45.79	0	0.00	45.80	5	10,903	0.05%
2019/01/02	2	46.38	0	0.00	46.10	2	11,063	0.02%
2018/12/27	5	46.82	10	46.95	46.95	-5	11,424	-0.04%
2018/12/26	10	46.65	0	0.00	46.50	10	11,549	0.09%
2018/12/25	1	46.25	12	46.29	46.50	-11	11,742	-0.09%
2018/12/24	2	46.60	1	46.60	46.85	1	11,927	0.01%
2018/12/22	0	0.00	6	47.02	47.05	-6	12,082	-0.05%
2018/12/21	0	0.00	1	46.95	47.30	-1	12,410	-0.01%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/19	5	47.10	0	0.00	47.30	5	12,580	0.04%
2018/12/18	2	47.08	10	47.10	47.05	-8	12,666	-0.06%
2018/12/17	6	47.66	0	0.00	47.75	6	12,959	0.05%
2018/12/14	3	47.55	0	0.00	47.45	3	13,129	0.02%
2018/12/13	10	47.78	0	0.00	48.05	10	13,081	0.08%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	2	47.30	1	47.35	47.25	1	13,061	0.01%
2018/12/10	1	47.55	3	47.55	47.50	-2	12,977	-0.02%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	22	47.91	1	48.00	48.00	21	12,897	0.16%
2018/12/05	2	48.28	0	0.00	48.35	2	12,874	0.02%
2018/12/04	4	48.56	0	0.00	48.75	4	12,872	0.03%
2018/12/03	9	49.06	20	49.20	49.15	-11	12,840	-0.09%
2018/11/30	4	48.65	5	48.95	48.80	-1	12,724	-0.01%
2018/11/29	23	49.01	0	0.00	48.60	23	12,537	0.18%
2018/11/28	9	48.92	0	0.00	48.85	9	12,400	0.07%
2018/11/27	10	49.24	0	0.00	49.10	10	12,281	0.08%
2018/11/23	0	0.00	1	50.30	50.10	-1	12,218	-0.01%
2018/11/22	1	50.60	0	0.00	50.80	1	12,229	0.01%
2018/11/21	0	0.00	70	50.67	50.70	-70	12,268	-0.57%
2018/11/15	0	0.00	10	51.10	51.10	-10	12,432	-0.08%
2018/11/12	0	0.00	6	50.82	50.90	-6	12,588	-0.05%
2018/11/09	0	0.00	3	51.00	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	1	49.45	49.80	-1	12,719	-0.01%
2018/11/02	7	48.20	0	0.00	48.90	7	12,682	0.06%
2018/10/30	1	47.50	1	47.70	47.50	0	12,580	0.00%
2018/10/29	6	46.81	0	0.00	46.90	6	12,550	0.05%
2018/10/26	1	47.10	10	48.00	47.10	-9	12,485	-0.07%
2018/10/25	1.2	48.04	0	0.00	48.00	1.2	12,226	0.01%
2018/10/23	11	49.50	3	49.52	49.55	8	12,184	0.07%
2018/10/22	0	0.00	12	50.25	50.00	-12	12,160	-0.10%
2018/10/18	1	49.65	1	49.90	49.60	0	12,235	0.00%
2018/10/17	1	49.90	3	49.90	49.75	-2	12,384	-0.02%
2018/10/16	7	49.84	0	0.00	49.70	7	12,337	0.06%
2018/10/12	2	50.10	1	49.80	50.10	1	12,013	0.01%
2018/10/11	12	49.92	3	50.00	49.65	9	11,865	0.08%
2018/10/09	1.5	51.57	5	51.94	51.50	-3.5	11,377	-0.03%
2018/10/08	19	50.95	14	51.34	51.60	5	11,184	0.04%
2018/10/05	14	50.39	30	51.34	50.90	-16	11,086	-0.14%
2018/10/04	11	51.24	17	51.48	51.60	-6	10,810	-0.06%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/10/02	10	52.05	6	52.28	52.10	4	10,636	0.04%
2018/10/01	3	52.27	2.2	52.31	52.50	0.8	10,512	0.01%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	3	51.90	12	51.63	51.90	-9	10,330	-0.09%
2018/09/26	1	51.10	10	51.00	51.00	-9	10,162	-0.09%
2018/09/25	1	51.10	1	51.40	51.10	0	10,326	0.00%
2018/09/21	5	51.30	9	51.26	51.10	-4	10,288	-0.04%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/19	7	50.13	2	50.30	50.30	5	9,754	0.05%
2018/09/13	2	50.00	0	0.00	49.90	2	10,634	0.02%
2018/09/12	0	0.00	2	49.80	49.70	-2	10,843	-0.02%
2018/09/11	6	49.67	0	0.00	49.80	6	11,015	0.05%
2018/09/10	10	49.52	0	0.00	49.40	10	11,238	0.09%
2018/09/07	16	49.72	0	0.00	49.50	16	11,443	0.14%
2018/09/06	4	50.18	0	0.00	50.10	4	11,466	0.03%
2018/09/05	2	50.40	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/09/03	2	50.50	0	0.00	50.60	2	11,551	0.02%
2018/08/31	0	0.00	1	50.70	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	4	50.60	2	50.70	50.90	2	11,686	0.02%
2018/08/28	3	50.80	4	50.75	50.80	-1	11,740	-0.01%
2018/08/24	40	49.78	0	0.00	49.85	40	11,640	0.34%
2018/08/23	1	50.00	1	49.90	50.10	0	11,918	0.00%
2018/08/22	10	50.00	0	0.00	50.10	10	12,211	0.08%
2018/08/21	33	49.95	0	0.00	50.00	33	12,096	0.27%
2018/08/20	22	49.72	0	0.00	49.90	22	12,047	0.18%
2018/08/17	12	49.70	27	50.10	49.90	-15	12,024	-0.12%
2018/08/16	131	49.75	4	49.65	49.70	127	11,979	1.06%	大買/鉅額交易
2018/08/15	1	50.10	1	50.10	50.10	0	11,943	0.00%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	52	50.10	2	50.00	50.10	50	12,264	0.41%
2018/08/10	16	50.88	0	0.00	50.90	16	12,319	0.13%
2018/08/09	24	50.40	0	0.00	50.40	24	12,483	0.19%
2018/08/08	87	50.73	0	0.00	50.70	87	12,640	0.69%
2018/08/07	31	50.57	0	0.00	50.50	31	12,772	0.24%
2018/08/06	0	0.00	2	50.50	50.40	-2	12,831	-0.02%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	0	0.00	120	50.40	50.20	-120	13,141	-0.91%	大賣/鉅額交易
2018/07/31	0	0.00	5	50.76	50.70	-5	13,175	-0.04%
2018/07/26	8	50.14	0	0.00	50.30	8	13,168	0.06%
2018/07/25	6	50.30	2.9	50.47	50.20	3.1	13,156	0.02%
2018/07/24	3	50.33	0	0.00	50.30	3	13,149	0.02%
2018/07/20	0	0.00	2	50.90	51.00	-2	13,127	-0.02%
2018/07/19	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/18	11	50.81	0	0.00	50.80	11	13,137	0.08%
2018/07/17	0	0.00	3	50.80	50.80	-3	13,139	-0.02%
2018/07/13	4	50.90	0	0.00	51.00	4	13,230	0.03%
2018/07/11	9	49.90	0	50.30	50.30	9	13,360	0.07%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	3	50.00	50.10	-3	13,363	-0.02%
2018/07/06	3	49.47	0	0.00	49.45	3	13,375	0.02%
2018/07/05	3.1	49.77	0	0.00	49.80	3.1	13,409	0.02%
2018/07/04	1	50.10	0	0.00	50.00	1	13,615	0.01%
2018/07/03	1	50.00	1.5	49.90	50.00	-0.5	13,638	0.00%
2018/07/02	4	50.48	0	0.00	50.30	4	13,535	0.03%
2018/06/29	118	50.90	0	0.00	51.10	118	13,434	0.88%	大買/鉅額交易
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	0	0.00	1	50.60	50.50	-1	13,279	-0.01%
2018/06/26	12	50.95	10	51.20	50.90	2	13,056	0.02%
2018/06/25	12	53.23	10	53.30	53.20	2	12,832	0.02%
2018/06/21	0	0.00	1	54.20	53.90	-1	12,476	-0.01%
2018/06/20	1	52.90	2	53.50	53.70	-1	12,714	-0.01%
2018/06/19	2	53.00	0	0.00	53.00	2	12,672	0.02%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/08	1	53.90	1	53.90	53.80	0	12,317	0.00%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	1	53.30	53.30	-1	12,473	-0.01%
2018/06/01	0	0.00	2	52.00	51.80	-2	12,348	-0.02%
2018/05/30	1	51.30	1	51.40	51.20	0	12,242	0.00%
2018/05/29	0	0.00	1	52.80	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	8	53.40	53.30	-8	12,441	-0.06%
2018/05/24	1	53.40	0	0.00	53.50	1	12,646	0.01%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	0	53.00	53.20	0	12,638	0.00%
2018/05/18	0	0.00	9	53.00	52.90	-9	12,560	-0.07%
2018/05/17	0	0.00	2	52.35	52.50	-2	12,527	-0.02%
2018/05/16	2	51.65	2	52.15	52.20	0	12,388	0.00%
2018/05/11	0	0.00	21	51.31	51.80	-21	12,840	-0.16%
2018/05/09	2	50.70	45	50.80	50.70	-43	12,756	-0.34%
2018/05/08	5	50.20	0	0.00	50.70	5	12,895	0.04%
2018/05/07	0	0.00	5	50.30	50.30	-5	12,889	-0.04%
2018/05/04	0	0.00	2	50.20	50.10	-2	12,970	-0.02%
2018/04/30	2	50.90	2	50.90	51.00	0	13,175	0.00%
2018/04/27	10	50.60	36	50.70	50.80	-26	13,174	-0.20%
2018/04/25	5	50.00	100	50.30	50.30	-95	13,266	-0.72%
2018/04/24	10	50.20	2	50.10	50.20	8	13,388	0.06%
2018/04/23	5	50.20	0	0.00	50.20	5	13,527	0.04%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	11	49.96	1	50.00	49.95	10	14,128	0.07%
2018/04/16	8	50.51	0	0.00	50.60	8	14,244	0.06%
2018/04/13	10	51.00	0.3	51.10	51.20	9.8	14,345	0.07%
2018/04/11	0	0.00	14	51.21	51.00	-14	14,669	-0.10%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	13	49.85	0	0.00	49.90	13	14,590	0.09%
2018/04/02	0	0.00	4	50.15	50.10	-4	14,519	-0.03%
2018/03/31	100	50.10	0	0.00	50.20	100	14,579	0.69%
2018/03/30	5	50.10	0	0.00	50.10	5	14,685	0.03%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	2	50.25	0	0.00	50.30	2	14,603	0.01%
2018/03/27	5	50.70	0	0.00	50.70	5	14,619	0.03%
2018/03/26	15	50.27	0	0.00	50.40	15	14,557	0.10%
2018/03/23	6	50.38	0	0.00	50.30	6	14,657	0.04%
2018/03/22	6	51.65	10	52.00	51.80	-4	14,418	-0.03%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.40	0	0.00	51.70	1	14,382	0.01%
2018/03/15	25	51.28	0	0.00	51.20	25	14,121	0.18%
2018/03/14	5	51.20	6	51.60	51.60	-1	14,138	-0.01%
2018/03/13	2	51.50	10	51.80	51.60	-8	14,188	-0.06%
2018/03/12	0	0.00	21	51.74	51.80	-21	14,194	-0.15%
2018/03/09	2	50.50	2	50.60	50.50	0	14,081	0.00%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/06	10	50.50	2	50.50	50.30	8	15,322	0.05%
2018/03/05	29	50.10	0	0.00	50.10	29	15,600	0.19%
2018/03/02	14	50.99	0	0.00	50.80	14	15,494	0.09%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	7	52.47	52.20	-7	15,405	-0.05%
2018/02/26	0	0.00	5	52.20	52.20	-5	15,360	-0.03%
2018/02/23	0	0.00	18	52.07	52.30	-18	15,567	-0.12%
2018/02/22	13	51.30	0	0.00	51.80	13	16,252	0.08%
2018/02/21	4	51.33	1.4	51.76	51.90	2.6	16,922	0.02%
2018/02/12	7	51.00	10.6	51.11	51.00	-3.6	16,782	-0.02%
2018/02/09	0	0.00	1	50.40	50.20	-1	16,786	-0.01%
2018/02/08	2	50.65	2	50.70	50.60	0	16,607	0.00%
2018/02/07	6	50.67	0	0.00	50.20	6	16,574	0.04%
2018/02/06	9	49.93	6	49.26	49.20	3	16,301	0.02%
2018/02/05	17	52.02	0	0.00	52.10	17	15,858	0.11%
2018/01/31	10	53.50	11	52.92	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	14	53.57	54.00	-14	15,380	-0.09%
2018/01/26	5	52.90	0	0.00	53.20	5	15,407	0.03%
2018/01/25	1	53.10	20	53.20	53.40	-19	15,563	-0.12%
2018/01/24	5	52.86	5	53.10	52.80	0	15,373	0.00%
2018/01/23	10	53.60	10	53.80	54.00	0	15,235	0.00%
2018/01/22	0	0.00	2	53.95	54.10	-2	15,357	-0.01%
2018/01/18	5	54.06	25	53.89	53.80	-20	15,268	-0.13%
2018/01/17	8	54.15	10	54.20	54.20	-2	15,074	-0.01%
2018/01/16	0	0.00	17.9	54.56	54.80	-17.9	14,907	-0.12%
2018/01/15	0	0.00	4	53.98	54.10	-4	14,546	-0.03%
2018/01/11	1	52.90	11	53.00	53.00	-10	14,227	-0.07%
2018/01/10	6	52.97	11	52.97	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	6	52.42	52.50	-6	13,984	-0.04%
2018/01/05	10	52.20	0	52.00	52.20	10	13,900	0.07%
2018/01/04	5	51.68	16.2	51.74	51.90	-11.2	13,779	-0.08%
2018/01/03	0	0.00	11	51.22	51.50	-11	13,865	-0.08%
2018/01/02	0	0.00	3	50.90	51.00	-3	13,535	-0.02%