富邦金 (2881)-元大-草屯券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5.2	71.57	10.3	71.37	71.50	-5.1	15,535	-0.03%
2024/05/10	7	70.77	4.7	71.54	71.80	2.3	15,359	0.02%
2024/05/09	0.1	70.05	3.2	70.17	69.90	-3.2	14,925	-0.02%
2024/05/08	0.1	69.70	5.6	69.79	69.90	-5.5	14,769	-0.04%
2024/05/07	0	0.00	2	69.95	69.90	-2	14,815	-0.01%
2024/05/06	0.7	70.00	17.3	69.98	70.00	-16.6	14,722	-0.11%
2024/05/03	5.3	69.32	1.1	69.40	69.00	4.3	14,643	0.03%
2024/05/02	29	69.32	0.1	69.10	69.00	28.9	14,623	0.20%
2024/04/30	0.1	69.28	8	69.36	69.10	-7.9	14,584	-0.05%
2024/04/29	0.5	68.34	34.4	69.39	69.40	-33.9	14,502	-0.23%
2024/04/26	13.5	67.70	12	68.02	67.60	1.5	14,280	0.01%
2024/04/25	7	66.31	2	66.25	66.40	5	14,183	0.04%
2024/04/24	1.1	66.80	14	66.92	66.80	-12.9	14,297	-0.09%
2024/04/23	0.1	66.50	16	66.45	66.30	-15.9	14,674	-0.11%
2024/04/22	4	65.95	12.5	66.29	66.20	-8.5	14,818	-0.06%
2024/04/19	42.4	65.00	34	64.80	65.00	8.4	14,682	0.06%
2024/04/18	4	66.08	0	0.00	66.30	4	14,312	0.03%
2024/04/17	11.1	65.80	4.7	66.23	66.00	6.4	14,158	0.05%
2024/04/16	32.5	66.22	28.7	66.24	65.70	3.7	14,009	0.03%
2024/04/15	6.5	67.41	10	67.56	67.40	-3.5	13,715	-0.03%
2024/04/12	28.1	67.87	3	68.10	67.80	25.1	13,827	0.18%
2024/04/11	19.1	68.46	6	68.37	68.40	13.1	13,737	0.10%
2024/04/10	4.1	69.41	0	0.00	69.20	4.1	13,540	0.03%
2024/04/09	0	69.60	23.3	69.67	70.00	-23.3	13,590	-0.17%
2024/04/08	12.1	68.51	1.5	68.61	68.70	10.6	13,482	0.08%
2024/04/03	28	68.85	6	68.90	68.60	22	13,479	0.16%
2024/04/02	4	69.25	2	69.50	69.50	2	13,362	0.01%
2024/04/01	1.5	69.53	1.3	69.75	69.50	0.2	13,371	0.00%
2024/03/29	2.1	69.22	12	69.79	69.70	-10	13,366	-0.07%
2024/03/28	18.1	69.22	14.5	69.39	69.30	3.6	13,306	0.03%
2024/03/27	12.4	69.79	0	69.50	69.80	12.4	13,244	0.09%
2024/03/26	2	69.25	2	69.40	69.60	0	13,283	0.00%
2024/03/25	9.6	69.29	0	0.00	69.00	9.6	13,373	0.07%
2024/03/22	8.5	69.69	20	70.31	69.60	-11.5	13,255	-0.09%
2024/03/21	6	70.30	7.7	70.05	70.70	-1.7	13,122	-0.01%
2024/03/20	2	69.75	4.2	69.94	69.60	-2.2	13,290	-0.02%
2024/03/19	1	69.80	6.1	69.91	69.80	-5.1	13,945	-0.04%
2024/03/18	2.1	69.21	7.9	69.53	69.50	-5.8	13,834	-0.04%
2024/03/15	17.9	70.06	4	69.95	69.60	13.9	13,747	0.10%
2024/03/14	3.8	70.22	14.1	70.31	70.70	-10.2	13,274	-0.08%
2024/03/13	2.1	69.44	1	69.90	69.90	1.1	13,016	0.01%
2024/03/12	6.7	69.38	11.3	69.61	69.70	-4.6	13,025	-0.04%
2024/03/11	10.5	69.48	1	69.30	69.20	9.5	12,911	0.07%
2024/03/08	4.1	68.46	33.5	68.97	69.20	-29.4	12,838	-0.23%
2024/03/07	10.5	67.51	8	67.83	68.10	2.5	12,575	0.02%
2024/03/06	0	67.44	5	67.36	67.30	-5	12,463	-0.04%
2024/03/05	2.2	67.22	9.7	67.32	67.30	-7.5	12,754	-0.06%
2024/03/04	2.2	67.28	6.1	67.56	67.40	-3.9	12,816	-0.03%
2024/03/01	11	67.60	2	67.50	67.40	9	12,878	0.07%
2024/02/29	4	67.38	8.6	67.92	68.00	-4.6	12,846	-0.04%
2024/02/27	2	66.95	15.7	66.81	66.90	-13.7	12,588	-0.11%
2024/02/26	0	66.50	0	0.00	66.90	0	12,529	0.00%
2024/02/23	1	66.60	3.3	66.74	66.60	-2.3	12,538	-0.02%
2024/02/22	0	0.00	6.1	66.42	66.50	-6.1	12,925	-0.05%
2024/02/21	2.4	66.11	0.1	66.10	66.30	2.2	13,007	0.02%
2024/02/20	0	0.00	6.2	66.11	66.50	-6.2	13,092	-0.05%
2024/02/19	16	66.08	10	66.00	66.10	6	13,089	0.05%
2024/02/16	1.1	65.53	6.9	65.64	65.90	-5.8	13,316	-0.04%
2024/02/15	15	65.40	15.4	65.30	65.30	-0.4	13,218	0.00%
2024/02/05	0.1	64.77	21.3	64.87	64.70	-21.2	12,987	-0.16%
2024/02/02	2	64.70	2	64.80	64.90	0	12,851	0.00%
2024/02/01	2	64.55	5.1	64.60	64.80	-3.1	12,788	-0.02%
2024/01/31	0	0.00	9.6	64.50	64.50	-9.6	12,743	-0.08%
2024/01/30	1	64.50	10	64.80	64.30	-9	12,664	-0.07%
2024/01/29	3	64.73	3	64.70	64.80	0	12,620	0.00%
2024/01/26	0	64.60	25.1	64.78	64.80	-25	12,633	-0.20%
2024/01/25	0	64.30	5.4	64.51	64.60	-5.3	12,627	-0.04%
2024/01/24	0.1	64.01	5	64.40	64.40	-5	12,680	-0.04%
2024/01/23	0	63.73	2	63.90	63.90	-2	12,652	-0.02%
2024/01/22	2.1	63.40	1	63.10	63.20	1.1	12,692	0.01%
2024/01/19	1.7	63.00	1.1	63.09	63.00	0.5	12,624	0.00%
2024/01/18	6.3	62.15	1	62.30	62.30	5.3	12,575	0.04%
2024/01/17	23.5	62.73	2.1	62.81	62.30	21.4	12,378	0.17%
2024/01/16	8.5	63.34	21	63.20	63.20	-12.5	12,011	-0.10%
2024/01/15	3.1	64.04	0	0.00	64.10	3.1	11,979	0.03%
2024/01/12	3	63.93	3.2	64.00	64.10	-0.2	12,266	0.00%
2024/01/11	6	64.07	0.1	64.10	63.90	5.9	12,340	0.05%
2024/01/10	0	0.00	10.3	64.09	64.00	-10.3	12,641	-0.08%
2024/01/09	0	0.00	16.2	64.00	64.00	-16.2	12,669	-0.13%
2024/01/08	22.1	64.42	13.2	64.31	64.10	9	12,707	0.07%
2024/01/05	6	63.22	3.4	63.34	63.20	2.6	12,586	0.02%
2024/01/04	4.2	63.46	1.1	63.41	63.50	3.2	12,612	0.02%
2024/01/03	12.6	63.64	2.1	63.70	63.70	10.6	12,742	0.08%
2024/01/02	0.5	64.30	1.2	64.40	64.60	-0.6	12,604	-0.01%
2023/12/29	1	64.50	4.1	64.65	64.80	-3.1	12,693	-0.02%
2023/12/28	1	64.80	20.8	64.70	64.90	-19.8	12,834	-0.15%
2023/12/27	4.6	64.39	4.4	64.48	64.60	0.2	12,812	0.00%
2023/12/26	2	63.95	17	64.09	64.30	-15	12,796	-0.12%
2023/12/25	5	63.50	0	0.00	63.70	5	12,845	0.04%
2023/12/22	6.1	63.37	0	0.00	63.50	6.1	12,920	0.05%
2023/12/21	5.6	63.32	0	0.00	63.40	5.6	13,057	0.04%
2023/12/20	2.1	63.90	0	0.00	63.60	2.1	13,042	0.02%
2023/12/19	5.2	63.84	0.2	64.04	63.90	5	13,026	0.04%
2023/12/18	6.2	64.45	32.1	64.36	64.50	-25.9	13,092	-0.20%
2023/12/15	15	65.17	12.1	65.05	65.10	2.9	13,080	0.02%
2023/12/14	32.2	63.99	50	64.90	65.20	-17.8	12,662	-0.14%
2023/12/13	4.3	62.73	0	0.00	62.90	4.3	11,823	0.04%
2023/12/12	0.3	62.84	2.2	62.90	63.10	-1.9	11,987	-0.02%
2023/12/11	0.4	62.96	1.3	63.00	62.90	-0.9	11,981	-0.01%
2023/12/08	4.3	62.94	0	0.00	63.20	4.3	11,956	0.04%
2023/12/07	22.3	63.02	0	0.00	63.20	22.3	11,888	0.19%
2023/12/06	2.3	63.73	1.6	63.86	63.80	0.7	11,678	0.01%
2023/12/05	25.4	63.78	2	63.90	64.10	23.4	11,639	0.20%
2023/12/04	5	63.90	41.4	64.35	64.40	-36.4	11,562	-0.32%
2023/12/01	14	63.71	1	64.00	63.80	13	11,614	0.11%
2023/11/30	0.5	64.00	2	63.90	64.40	-1.5	11,635	-0.01%
2023/11/29	1.1	63.72	0.9	63.77	63.70	0.2	11,359	0.00%
2023/11/28	4	63.70	0.3	63.90	63.90	3.8	11,377	0.03%
2023/11/27	95.1	63.98	44	64.30	63.50	51.1	11,505	0.44%
2023/11/24	2	63.85	2.3	63.90	63.90	-0.3	11,496	0.00%
2023/11/22	1	64.30	29.3	64.58	64.60	-28.3	11,573	-0.24%
2023/11/21	6.1	64.70	59.4	64.48	64.90	-53.3	11,556	-0.46%
2023/11/20	0	0.00	15.4	63.27	63.50	-15.4	11,121	-0.14%
2023/11/17	5	63.40	15.3	62.90	63.20	-10.3	11,019	-0.09%
2023/11/16	4.2	62.90	8	62.90	62.90	-3.8	10,907	-0.03%
2023/11/15	8.9	62.36	7	62.36	62.70	1.9	10,849	0.02%
2023/11/14	3	61.73	8.7	61.76	61.70	-5.7	10,586	-0.05%
2023/11/13	0.5	61.60	1	61.70	61.70	-0.5	10,655	0.00%
2023/11/10	0	0.00	4	61.50	61.50	-4	10,782	-0.04%
2023/11/09	0	0.00	7	61.64	61.70	-7	11,043	-0.06%
2023/11/08	0	0.00	0.1	61.40	61.70	-0.1	11,345	0.00%
2023/11/07	0.1	61.21	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	8	61.54	44.7	61.44	61.50	-36.7	11,533	-0.32%
2023/11/03	0	0.00	20	61.07	61.30	-20	11,525	-0.17%
2023/11/02	0.5	60.70	18.2	60.88	60.90	-17.8	11,606	-0.15%
2023/11/01	2	60.05	0.1	60.20	60.00	1.9	11,598	0.02%
2023/10/31	1	60.00	21	60.09	60.10	-20	11,596	-0.17%
2023/10/30	2.1	59.76	1	59.70	59.80	1.1	11,953	0.01%
2023/10/26	4.4	59.89	32.1	60.04	59.60	-27.6	12,483	-0.22%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	1.3	59.66	1	59.80	59.90	0.3	12,831	0.00%
2023/10/23	26.3	59.97	0	0.00	59.90	26.3	12,972	0.20%
2023/10/20	16.4	59.64	2	60.80	60.70	14.4	12,837	0.11%
2023/10/19	1.4	61.28	2.3	61.10	61.00	-0.9	12,622	-0.01%
2023/10/18	10.2	61.03	7	61.40	61.40	3.2	12,692	0.03%
2023/10/17	0.4	61.10	1.3	61.11	61.30	-0.9	12,598	-0.01%
2023/10/16	12.6	60.87	3	60.90	61.00	9.6	13,008	0.07%
2023/10/13	6.7	60.92	0.2	61.00	60.90	6.5	13,435	0.05%
2023/10/12	0.4	61.30	0	0.00	61.70	0.4	13,830	0.00%
2023/10/11	0.1	61.20	15.1	61.30	61.60	-15	13,883	-0.11%
2023/10/06	2.1	60.51	8.5	60.72	60.70	-6.4	13,848	-0.05%
2023/10/05	5.5	59.87	0	60.61	60.50	5.4	14,091	0.04%
2023/10/04	29.2	59.87	2.1	59.90	59.70	27.2	14,204	0.19%
2023/10/03	10.6	60.44	0	0.00	60.50	10.6	14,058	0.08%
2023/10/02	3.2	60.81	2.1	60.81	60.80	1.2	14,187	0.01%
2023/09/28	5.5	61.03	3	61.00	60.70	2.5	14,444	0.02%
2023/09/27	11.1	60.37	0	0.00	60.60	11.1	14,373	0.08%
2023/09/26	27.8	60.64	0	0.00	60.60	27.8	14,355	0.19%
2023/09/25	1	61.37	0	0.00	61.30	1	14,201	0.01%
2023/09/22	15.2	61.15	0	0.00	61.00	15.2	14,276	0.11%
2023/09/21	14.7	61.43	22.4	61.35	61.40	-7.8	14,252	-0.05%
2023/09/20	11.1	62.04	1	62.20	62.10	10.1	14,145	0.07%
2023/09/19	0.1	62.70	2	62.80	62.60	-1.9	14,108	-0.01%
2023/09/18	1.1	62.59	3	62.53	62.80	-1.9	14,238	-0.01%
2023/09/15	4.2	62.71	18.3	62.74	62.50	-14.1	14,283	-0.10%
2023/09/14	0.2	62.51	52	62.75	62.90	-51.8	14,131	-0.37%
2023/09/13	0	62.30	61.5	62.31	62.40	-61.4	14,265	-0.43%
2023/09/12	3.4	61.86	30	62.00	62.10	-26.6	14,457	-0.18%
2023/09/11	1.8	61.80	2	61.60	61.90	-0.2	14,442	0.00%
2023/09/08	1.1	61.61	0	0.00	61.80	1.1	14,636	0.01%
2023/09/07	21.8	61.35	0	0.00	61.20	21.8	14,888	0.15%
2023/09/06	31.1	61.55	0	0.00	61.40	31.1	14,932	0.21%
2023/09/05	13.5	61.85	0	0.00	61.80	13.5	14,867	0.09%
2023/09/04	34.9	62.21	0.9	62.55	62.20	34	15,154	0.22%
2023/09/01	3	63.97	9.1	64.81	64.80	-6.1	15,252	-0.04%
2023/08/31	1.2	64.04	0	0.00	63.60	1.2	15,202	0.01%
2023/08/30	1.6	64.33	7	64.41	64.50	-5.4	15,332	-0.04%
2023/08/28	2.1	63.99	8.1	63.83	64.10	-6	15,470	-0.04%
2023/08/25	7.3	63.19	4	63.30	62.80	3.3	15,792	0.02%
2023/08/24	0.2	63.30	9.1	63.11	63.30	-8.9	15,792	-0.06%
2023/08/23	13.3	63.16	1	63.10	62.80	12.3	15,914	0.08%
2023/08/22	2.2	62.72	0	0.00	62.80	2.2	15,989	0.01%
2023/08/21	22	63.07	2.2	62.70	63.10	19.8	16,090	0.12%
2023/08/18	17.6	62.42	1	62.30	62.40	16.6	16,100	0.10%
2023/08/17	18.3	62.19	2.1	62.80	62.50	16.3	16,188	0.10%
2023/08/16	13.2	62.69	88.3	62.67	62.50	-75	16,093	-0.47%
2023/08/15	10.9	63.43	3.1	63.37	63.50	7.8	16,282	0.05%
2023/08/14	25.4	63.93	9	64.00	63.90	16.4	16,421	0.10%
2023/08/11	1.1	65.68	4.1	65.60	65.40	-3	16,400	-0.02%
2023/08/10	20.6	65.59	2	65.50	65.40	18.6	16,416	0.11%
2023/08/09	3.2	65.01	2.3	65.19	65.30	1	16,407	0.01%
2023/08/08	0	0.00	2	65.60	65.20	-2	16,380	-0.01%
2023/08/07	1	65.10	13.1	65.36	65.50	-12.1	16,382	-0.07%
2023/08/04	5	64.70	26.3	64.75	64.80	-21.3	16,316	-0.13%
2023/08/02	8.3	65.19	13.6	65.22	65.10	-5.3	16,297	-0.03%
2023/08/01	8.3	65.88	3.1	66.01	66.50	5.2	15,960	0.03%
2023/07/31	10.7	65.66	41.7	66.26	65.50	-31	15,665	-0.20%
2023/07/28	10.4	65.16	7.1	65.40	65.40	3.3	15,362	0.02%
2023/07/27	8.2	65.01	20.1	65.38	65.50	-11.9	15,296	-0.08%
2023/07/26	1.2	64.18	21	64.27	64.50	-19.8	15,046	-0.13%
2023/07/25	5.3	62.87	4.1	63.05	62.90	1.2	15,020	0.01%
2023/07/24	1.7	62.68	1	62.70	62.60	0.7	15,005	0.00%
2023/07/21	23.3	62.91	18.1	63.00	63.00	5.2	15,021	0.03%
2023/07/20	27.2	63.39	13.7	63.52	63.50	13.5	14,889	0.09%
2023/07/19	25.8	65.02	35.5	65.28	64.80	-9.7	14,630	-0.07%
2023/07/18	28.4	65.38	39.1	65.41	65.60	-10.6	14,191	-0.08%
2023/07/17	8.7	64.22	42.5	64.07	65.00	-33.8	13,720	-0.25%
2023/07/14	1.1	62.21	8.2	62.36	62.50	-7.1	13,211	-0.05%
2023/07/13	0.3	61.87	10.4	61.87	61.70	-10	13,027	-0.08%
2023/07/12	3.1	61.96	5.1	61.80	62.00	-2	12,912	-0.02%
2023/07/11	3.3	61.34	4.1	61.42	61.40	-0.8	12,824	-0.01%
2023/07/10	9.1	60.49	4.9	60.56	60.20	4.2	12,675	0.03%
2023/07/07	12.4	59.94	5.3	59.85	60.00	7.1	12,651	0.06%
2023/07/06	12.6	60.49	0.1	60.60	60.30	12.5	12,548	0.10%
2023/07/05	18.1	61.10	2.4	61.11	61.00	15.7	12,260	0.13%
2023/07/04	4	61.10	4.4	61.11	60.90	-0.4	12,220	0.00%
2023/07/03	2.2	61.25	1	61.10	61.30	1.2	12,203	0.01%
2023/06/30	8	61.06	1	61.10	60.80	7	12,278	0.06%
2023/06/29	2.1	61.49	3.1	61.63	61.30	-1	12,180	-0.01%
2023/06/28	1.1	61.29	1.2	61.20	61.40	-0.1	12,081	0.00%
2023/06/27	13.4	60.67	11	60.80	60.60	2.4	12,038	0.02%
2023/06/26	9	60.93	0	0.00	60.80	9	11,997	0.08%
2023/06/21	8	61.31	1	61.30	61.40	7	11,924	0.06%
2023/06/20	0	0.00	3	61.07	61.10	-3	11,955	-0.03%
2023/06/19	2.4	61.00	0	0.00	61.30	2.4	12,081	0.02%
2023/06/16	17.2	61.47	0.6	61.42	61.10	16.7	12,007	0.14%
2023/06/15	5.6	61.48	2.5	61.74	61.60	3.1	11,954	0.03%
2023/06/14	3.1	61.71	15.5	61.95	61.80	-12.4	12,219	-0.10%
2023/06/13	8.1	61.13	1.4	61.28	61.10	6.7	12,343	0.05%
2023/06/12	5.2	61.30	11.4	61.57	61.20	-6.2	12,213	-0.05%
2023/06/09	0.1	61.22	1.1	61.11	61.20	-1	12,360	-0.01%
2023/06/08	8.4	60.89	3.5	61.36	60.80	4.9	12,494	0.04%
2023/06/07	4.2	61.71	5.1	61.86	61.80	-0.9	12,352	-0.01%
2023/06/06	1.2	61.70	6	61.85	61.90	-4.8	12,304	-0.04%
2023/06/05	3.4	61.89	11.7	61.76	61.70	-8.3	12,299	-0.07%
2023/06/02	15.2	60.62	2	60.80	60.60	13.2	12,012	0.11%
2023/06/01	8.2	60.24	0.1	60.60	60.40	8.1	12,041	0.07%
2023/05/31	1.3	60.84	7.3	60.92	60.80	-6	11,927	-0.05%
2023/05/30	3.4	61.00	2.1	61.20	60.80	1.3	11,582	0.01%
2023/05/29	3	61.00	12.3	61.33	61.10	-9.3	11,633	-0.08%
2023/05/26	18.8	60.55	4.3	60.70	60.50	14.5	11,608	0.13%
2023/05/25	9.1	60.64	0	0.00	60.40	9.1	11,589	0.08%
2023/05/24	8.3	60.94	7	60.86	61.40	1.3	11,565	0.01%
2023/05/23	15.6	61.67	10.8	61.87	61.40	4.8	11,496	0.04%
2023/05/22	53.1	61.65	8	61.71	61.70	45	11,417	0.39%
2023/05/19	2.2	61.51	20.9	61.53	61.60	-18.7	11,470	-0.16%
2023/05/18	5.1	60.50	41.4	60.82	61.10	-36.3	11,160	-0.32%
2023/05/17	2.1	60.09	9.8	59.88	60.20	-7.6	10,900	-0.07%
2023/05/16	19.8	59.62	6.7	59.79	59.80	13.1	10,761	0.12%
2023/05/15	0.1	59.20	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	7.4	58.95	1	59.18	59.00	6.4	10,668	0.06%
2023/05/11	1.4	59.47	6	59.70	59.50	-4.6	10,614	-0.04%
2023/05/10	4.3	59.15	3	59.30	59.20	1.3	10,585	0.01%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0.3	59.33	0	0.00	59.40	0.3	10,733	0.00%
2023/05/04	8	58.83	2	58.90	59.10	6	10,960	0.05%
2023/05/03	7.1	58.42	5	58.46	58.60	2.1	11,141	0.02%
2023/05/02	4.9	58.63	1	58.70	58.80	3.9	11,425	0.03%
2023/04/28	18.1	58.98	12.1	59.14	59.00	6	11,833	0.05%
2023/04/27	0.1	57.73	1	57.90	57.70	-0.9	11,860	-0.01%
2023/04/26	2.2	57.27	5	57.60	57.80	-2.8	11,935	-0.02%
2023/04/25	3.1	57.65	0	0.00	57.50	3.1	11,854	0.03%
2023/04/24	0.1	58.00	0.1	58.00	58.10	0	11,882	0.00%
2023/04/21	0	0.00	11	58.10	57.90	-11	12,012	-0.09%
2023/04/20	0.1	57.94	2.2	57.85	57.90	-2	12,097	-0.02%
2023/04/19	1	58.21	0.7	58.40	58.20	0.3	12,308	0.00%
2023/04/18	0.2	58.49	1	58.50	58.60	-0.8	12,313	-0.01%
2023/04/17	3	58.23	0	0.00	58.50	3	12,462	0.02%
2023/04/14	10	58.30	27.8	58.25	58.60	-17.8	12,465	-0.14%
2023/04/13	1	57.40	0.1	57.40	57.40	1	12,353	0.01%
2023/04/12	2.6	57.05	0.1	57.10	57.30	2.6	12,300	0.02%
2023/04/11	5.3	56.85	4	56.93	57.10	1.3	12,297	0.01%
2023/04/10	2	57.18	2	57.20	57.10	0	12,282	0.00%
2023/04/07	6	56.73	1.2	56.93	56.90	4.8	12,277	0.04%
2023/04/06	19.7	56.67	0	0.00	56.80	19.7	12,256	0.16%
2023/03/31	2.1	56.80	3	56.70	56.50	-0.9	12,223	-0.01%
2023/03/30	6.1	56.52	1	56.80	56.80	5.1	12,212	0.04%
2023/03/29	1	56.70	3.1	56.80	56.90	-2	12,306	-0.02%
2023/03/28	0.5	56.58	16.9	56.43	56.50	-16.4	12,543	-0.13%
2023/03/27	8.1	56.31	2.9	56.15	56.30	5.2	12,707	0.04%
2023/03/24	1.1	56.39	4	56.50	56.30	-2.9	13,079	-0.02%
2023/03/23	5.4	56.42	4.2	56.39	56.50	1.2	13,077	0.01%
2023/03/22	9.3	56.06	3	56.04	56.20	6.3	13,097	0.05%
2023/03/21	10.8	55.32	14	55.24	55.30	-3.2	13,028	-0.02%
2023/03/20	12.1	55.03	6	55.00	55.00	6	13,252	0.05%
2023/03/17	13.2	55.68	3	55.83	55.50	10.2	13,148	0.08%
2023/03/16	47.8	55.28	8.2	55.24	55.10	39.6	13,023	0.30%
2023/03/15	12.3	56.69	0.1	57.00	56.50	12.2	12,799	0.10%
2023/03/14	23.7	56.71	1	56.60	56.70	22.7	12,817	0.18%
2023/03/13	7.8	57.60	16.3	57.52	57.70	-8.5	12,695	-0.07%
2023/03/10	47.9	58.55	14.1	58.31	58.30	33.8	12,600	0.27%
2023/03/09	9.2	59.50	0.2	59.72	59.40	8.9	12,587	0.07%
2023/03/08	1	59.70	3	59.57	60.00	-2	13,017	-0.02%
2023/03/07	2.1	59.81	2.1	59.90	59.80	0	13,258	0.00%
2023/03/06	5	59.92	20.3	60.09	60.00	-15.3	13,412	-0.11%
2023/03/03	1.2	59.59	3	59.67	59.50	-1.8	13,565	-0.01%
2023/03/02	2.3	58.95	6.3	59.50	59.40	-4	13,702	-0.03%
2023/03/01	21.7	59.13	1.9	59.20	59.00	19.8	13,838	0.14%
2023/02/24	1.1	59.71	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	4.1	59.81	1	60.10	59.80	3.1	13,705	0.02%
2023/02/22	15	59.56	2.1	59.57	59.90	12.9	13,657	0.09%
2023/02/21	2.4	60.17	1	60.10	60.20	1.4	13,571	0.01%
2023/02/20	2	60.40	21	60.75	60.70	-19	13,746	-0.14%
2023/02/17	1.2	59.98	16.1	60.17	60.30	-14.9	13,818	-0.11%
2023/02/16	6.7	59.55	1.8	59.78	59.40	4.8	13,941	0.03%
2023/02/15	12.5	59.39	9.2	60.02	59.50	3.4	14,446	0.02%
2023/02/14	1.6	59.75	2.2	60.09	60.10	-0.6	14,414	0.00%
2023/02/13	3.4	58.64	3.1	59.47	59.50	0.3	14,449	0.00%
2023/02/10	14.1	58.75	2	58.85	58.90	12.1	14,442	0.08%
2023/02/09	1	58.91	0	0.00	59.10	1	14,470	0.01%
2023/02/08	6.6	59.21	1	59.30	59.20	5.6	14,506	0.04%
2023/02/07	1.2	59.79	0.5	59.59	59.40	0.6	14,443	0.00%
2023/02/06	9	59.10	3	59.30	59.40	6	14,380	0.04%
2023/02/03	6.1	59.99	1	60.11	59.80	5.2	14,258	0.04%
2023/02/02	10	60.16	15.6	60.05	60.50	-5.6	14,283	-0.04%
2023/02/01	10.3	59.89	3.5	60.00	60.00	6.7	14,100	0.05%
2023/01/31	8.8	60.40	21.5	60.53	60.20	-12.8	14,018	-0.09%
2023/01/30	7.4	60.34	13.7	60.58	61.00	-6.3	13,815	-0.05%
2023/01/17	2.7	59.76	10	59.86	59.80	-7.3	13,454	-0.05%
2023/01/16	0.1	59.10	160.6	59.30	59.40	-160.5	13,298	-1.21%	大賣/鉅額交易
2023/01/13	7.4	59.07	2.3	59.27	58.70	5	13,228	0.04%
2023/01/12	1.4	58.68	1.2	58.58	58.90	0.2	13,367	0.00%
2023/01/11	4.8	58.34	1.9	58.30	58.10	2.9	13,519	0.02%
2023/01/10	2.5	58.72	3	59.00	59.20	-0.5	13,552	0.00%
2023/01/09	0	0.00	13.2	59.47	59.60	-13.2	13,546	-0.10%
2023/01/06	7.2	58.30	4	58.28	58.50	3.2	13,433	0.02%
2023/01/05	1.1	57.99	17.2	58.10	58.50	-16.2	13,640	-0.12%
2023/01/04	0	0.00	4	56.60	57.20	-4	13,576	-0.03%
2023/01/03	6.4	55.52	0	0.00	56.40	6.4	13,773	0.05%
2022/12/30	0	0.00	1	56.30	56.30	-1	13,759	-0.01%
2022/12/29	1.1	56.00	1	56.00	56.00	0.1	13,846	0.00%
2022/12/28	2.2	56.53	0	0.00	56.70	2.2	13,972	0.02%
2022/12/27	0	57.10	0	0.00	57.10	0	14,063	0.00%
2022/12/26	2.9	56.66	2	56.90	56.80	0.9	14,274	0.01%
2022/12/23	0.2	56.50	11	56.20	56.70	-10.8	14,784	-0.07%
2022/12/22	1	56.50	6.1	56.62	56.80	-5.1	15,006	-0.03%
2022/12/21	6.1	56.35	3	56.50	56.20	3.1	15,258	0.02%
2022/12/20	8.2	55.52	3.2	55.31	56.20	5	15,379	0.03%
2022/12/19	1	56.50	5.5	56.59	56.60	-4.5	15,446	-0.03%
2022/12/16	9.4	56.33	0	0.00	56.10	9.4	15,360	0.06%
2022/12/15	3.2	57.01	1	57.40	57.30	2.2	15,307	0.01%
2022/12/14	1.2	58.07	10.1	57.89	57.50	-8.9	15,496	-0.06%
2022/12/13	9.1	57.71	4.8	58.16	57.60	4.3	15,523	0.03%
2022/12/12	37.6	55.43	7	57.16	57.50	30.6	15,523	0.20%
2022/12/09	1	57.60	0.2	57.68	57.50	0.8	15,492	0.00%
2022/12/08	6.4	57.19	8.9	57.10	57.00	-2.5	15,543	-0.02%
2022/12/07	6.2	58.30	6.1	58.17	58.20	0.1	15,569	0.00%
2022/12/06	3.3	58.38	2.5	58.47	58.40	0.8	15,598	0.01%
2022/12/05	9.9	59.59	11.1	59.55	59.20	-1.2	15,665	-0.01%
2022/12/02	3.1	59.72	4.1	60.15	60.10	-1	15,697	-0.01%
2022/12/01	27.2	61.34	33.9	60.54	60.40	-6.7	15,818	-0.04%
2022/11/30	4.3	60.07	17	60.45	60.80	-12.8	15,651	-0.08%
2022/11/29	7.1	58.80	21.4	59.11	59.60	-14.2	15,187	-0.09%
2022/11/28	4.3	57.38	64.3	57.61	57.90	-60	14,933	-0.40%
2022/11/25	4.8	57.86	20.9	57.78	57.90	-16.1	14,874	-0.11%
2022/11/24	0.1	57.60	16.2	57.53	57.70	-16.2	14,815	-0.11%
2022/11/23	5	56.80	6.4	56.86	57.10	-1.4	14,784	-0.01%
2022/11/22	1.1	55.42	0.4	55.57	55.90	0.7	14,719	0.00%
2022/11/21	0.1	55.39	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	1	55.60	1.1	55.31	55.30	-0.1	14,865	0.00%
2022/11/17	2.1	54.81	0.1	55.50	55.50	1.9	14,939	0.01%
2022/11/16	3.2	55.93	7.1	55.67	55.50	-3.8	15,000	-0.03%
2022/11/15	14.8	56.07	82.1	55.57	56.40	-67.2	14,972	-0.45%
2022/11/14	89.1	55.95	11.2	55.91	56.30	77.8	14,896	0.52%
2022/11/11	4.1	54.62	49.8	55.32	55.50	-45.8	14,748	-0.31%
2022/11/10	7.2	53.32	5	53.16	52.80	2.1	14,303	0.01%
2022/11/09	2.2	53.24	37.8	53.79	53.70	-35.6	14,324	-0.25%
2022/11/08	1.8	52.93	31	53.39	53.20	-29.3	14,272	-0.20%
2022/11/07	0.8	52.49	21	52.65	52.80	-20.2	14,314	-0.14%
2022/11/04	2	51.30	18.1	51.22	51.50	-16.1	14,616	-0.11%
2022/11/03	0.1	51.63	3	51.47	51.70	-2.9	14,659	-0.02%
2022/11/02	3.2	51.96	5.2	51.92	51.90	-2	14,696	-0.01%
2022/11/01	3.4	51.71	14.1	51.81	52.00	-10.7	14,820	-0.07%
2022/10/31	3.2	51.47	2.3	51.23	51.00	0.9	15,003	0.01%
2022/10/28	16	51.48	6.5	51.48	51.50	9.5	15,117	0.06%
2022/10/27	3	51.20	15	51.23	51.10	-12	15,265	-0.08%
2022/10/26	2	50.50	34.3	49.97	50.40	-32.3	15,365	-0.21%
2022/10/25	61.1	49.78	13	49.77	49.95	48.1	15,349	0.31%
2022/10/24	0	50.20	9	50.08	49.80	-9	15,418	-0.06%
2022/10/21	2.1	49.54	4	49.55	49.65	-1.9	15,610	-0.01%
2022/10/20	11.2	49.24	3	49.52	49.95	8.2	16,274	0.05%
2022/10/19	1	50.40	3.3	50.65	50.40	-2.3	16,593	-0.01%
2022/10/18	2.3	50.24	13.1	50.01	50.50	-10.9	16,666	-0.07%
2022/10/17	4.1	48.08	3	48.63	48.70	1.1	16,711	0.01%
2022/10/14	3.6	48.65	5	48.95	48.45	-1.4	16,847	-0.01%
2022/10/13	25.7	48.70	1	48.25	48.15	24.7	17,060	0.14%
2022/10/12	4.4	49.70	0	0.00	49.60	4.4	17,138	0.03%
2022/10/11	7.2	49.64	17.1	49.74	49.50	-9.9	17,391	-0.06%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	1.2	50.45	3.1	50.70	50.70	-1.9	17,702	-0.01%
2022/10/05	6	50.53	10	50.52	50.60	-4	17,977	-0.02%
2022/10/04	8.4	49.00	1	49.45	49.45	7.4	18,198	0.04%
2022/10/03	33.4	49.08	2.4	49.24	48.90	31	18,097	0.17%
2022/09/30	15	49.40	10	49.53	49.90	5	18,121	0.03%
2022/09/29	8.8	50.19	8.1	50.12	50.30	0.7	17,935	0.00%
2022/09/28	14	50.90	19	50.99	50.10	-5	17,904	-0.03%
2022/09/27	26.7	52.11	0.1	52.40	51.90	26.7	17,867	0.15%
2022/09/26	18.2	52.75	14	52.61	52.90	4.2	17,813	0.02%
2022/09/23	11.9	54.01	0	0.00	53.80	11.9	17,932	0.07%
2022/09/22	22.2	53.51	55.1	53.07	54.40	-32.9	18,087	-0.18%
2022/09/21	18.9	56.75	5	56.96	56.50	13.9	17,955	0.08%
2022/09/20	13.3	56.96	2.2	57.12	56.90	11.1	17,821	0.06%
2022/09/19	1.2	56.82	4.1	56.90	56.80	-2.9	17,853	-0.02%
2022/09/16	20.3	56.40	2	56.45	56.50	18.3	17,869	0.10%
2022/09/15	14.8	56.76	2	56.70	56.80	12.8	17,757	0.07%
2022/09/14	6.3	56.81	0	0.00	56.70	6.3	17,795	0.04%
2022/09/13	6	57.78	1	57.80	57.70	5	17,951	0.03%
2022/09/12	3	57.37	6	57.18	57.30	-3	18,122	-0.02%
2022/09/08	3.1	56.21	0	56.60	56.50	3.1	18,203	0.02%
2022/09/07	4.6	56.10	65	56.72	56.10	-60.4	18,272	-0.33%
2022/09/06	2	56.70	5	56.70	56.90	-3	18,236	-0.02%
2022/09/05	12.1	56.52	0	0.00	56.60	12.1	18,410	0.07%
2022/09/02	4.6	56.76	12	56.68	56.60	-7.4	18,653	-0.04%
2022/09/01	14.4	56.70	1	56.70	57.10	13.4	18,831	0.07%
2022/08/31	4.1	57.45	0	0.00	57.40	4.1	18,843	0.02%
2022/08/30	4.4	57.35	20	57.60	57.30	-15.6	18,747	-0.08%
2022/08/29	42.1	57.59	6	57.73	57.60	36.1	18,924	0.19%
2022/08/26	2.5	58.67	4	58.65	58.50	-1.5	18,938	-0.01%
2022/08/25	14.9	58.39	1	58.80	58.30	13.9	18,981	0.07%
2022/08/24	2.1	58.01	0	0.00	58.30	2.1	19,096	0.01%
2022/08/23	9.4	58.30	22	58.29	58.20	-12.6	20,315	-0.06%
2022/08/22	7.4	58.83	3	58.90	58.80	4.4	20,608	0.02%
2022/08/19	4.6	59.69	12	59.69	60.00	-7.4	20,843	-0.04%
2022/08/18	13.6	60.04	7	59.89	60.00	6.6	21,181	0.03%
2022/08/17	9.4	60.18	10	60.30	60.50	-0.6	21,624	0.00%
2022/08/16	5.2	60.03	1.2	60.20	60.00	4	21,915	0.02%
2022/08/15	8	60.18	2	60.25	60.10	6	22,460	0.03%
2022/08/12	4.6	59.82	1	60.00	60.00	3.6	22,599	0.02%
2022/08/11	4.2	59.95	27.1	59.91	59.90	-22.9	22,914	-0.10%
2022/08/10	4.2	58.11	1	58.10	58.20	3.2	23,040	0.01%
2022/08/09	3	58.00	4	57.98	57.90	-1	23,536	0.00%
2022/08/08	9.1	58.03	2	58.20	58.10	7.1	24,189	0.03%
2022/08/05	5	56.19	10	56.79	57.00	-5	24,727	-0.02%
2022/08/04	4	55.98	3.3	56.14	56.00	0.7	25,216	0.00%
2022/08/03	2.6	55.94	6	56.52	56.60	-3.4	25,415	-0.01%
2022/08/02	4.3	55.75	0	56.10	56.60	4.3	25,976	0.02%
2022/08/01	3.3	56.56	9.1	56.50	56.60	-5.8	26,481	-0.02%
2022/07/29	8.7	56.11	7.3	56.20	56.10	1.4	27,374	0.01%
2022/07/28	16.3	56.39	22.4	56.07	56.30	-6.1	27,378	-0.02%
2022/07/27	40.4	55.13	3.8	55.05	55.30	36.7	27,223	0.13%
2022/07/26	17.7	59.24	14.3	59.16	59.20	3.4	26,627	0.01%
2022/07/25	2.1	58.91	4.2	58.91	59.20	-2.1	26,269	-0.01%
2022/07/22	7.2	58.40	4	58.28	58.40	3.2	26,169	0.01%
2022/07/21	13	58.02	6.1	58.40	58.40	7	26,216	0.03%
2022/07/20	22.5	58.69	1	58.00	58.10	21.5	26,099	0.08%
2022/07/19	14.8	58.71	1	58.80	58.60	13.8	26,050	0.05%
2022/07/18	5	58.40	11.1	59.37	59.60	-6.1	25,942	-0.02%
2022/07/15	25.4	57.57	52.1	57.61	57.30	-26.8	25,728	-0.10%
2022/07/14	25.4	58.24	5	58.94	58.30	20.4	25,586	0.08%
2022/07/13	23.5	58.54	34	58.49	58.70	-10.5	25,488	-0.04%
2022/07/12	54.1	56.33	1	56.50	55.80	53.1	25,377	0.21%
2022/07/11	1.5	58.37	1	58.30	58.20	0.5	25,036	0.00%
2022/07/08	18.4	59.28	3	58.90	58.90	15.4	25,076	0.06%
2022/07/07	0.1	58.88	15.2	58.61	59.20	-15.1	24,927	-0.06%
2022/07/06	8.3	58.69	10	59.30	58.20	-1.7	24,827	-0.01%
2022/07/05	3.3	59.78	13	59.85	60.30	-9.7	24,783	-0.04%
2022/07/04	4.3	57.94	0	0.00	57.90	4.3	24,607	0.02%
2022/07/01	30.2	58.70	392	58.14	58.30	-361.8	24,789	-1.46%	大賣/鉅額交易
2022/06/30	19.2	60.20	9.1	60.34	59.80	10	24,569	0.04%
2022/06/29	13.2	60.80	17	60.91	60.80	-3.8	24,593	-0.02%
2022/06/28	5.7	61.57	1	61.20	61.60	4.7	24,565	0.02%
2022/06/27	8	62.41	13	62.28	61.90	-5	24,701	-0.02%
2022/06/24	2.2	61.64	2	62.30	61.90	0.2	24,659	0.00%
2022/06/23	8.1	61.09	11.3	61.15	61.10	-3.3	24,684	-0.01%
2022/06/22	14.1	62.03	8.3	62.31	61.70	5.8	24,595	0.02%
2022/06/21	0	0.00	17.5	62.61	63.20	-17.5	24,682	-0.07%
2022/06/20	4.5	60.34	0	0.00	60.20	4.5	24,679	0.02%
2022/06/17	38.2	60.90	2.4	61.01	60.80	35.8	24,543	0.15%
2022/06/16	4.2	61.88	12	62.42	61.90	-7.8	24,428	-0.03%
2022/06/15	1.1	61.82	10.1	61.96	61.80	-9	24,586	-0.04%
2022/06/14	70	62.23	1	61.90	62.00	69	24,679	0.28%
2022/06/13	27.3	61.75	8	61.88	61.80	19.3	24,582	0.08%
2022/06/10	2.1	62.99	1	63.30	62.90	1.1	24,422	0.00%
2022/06/09	15.1	63.51	1	63.30	63.40	14.1	24,384	0.06%
2022/06/08	2.1	63.80	6	63.87	63.80	-3.9	24,372	-0.02%
2022/06/07	3	63.93	39	64.07	63.40	-36	24,563	-0.15%
2022/06/06	4.5	63.88	6	63.73	64.00	-1.5	24,544	-0.01%
2022/06/02	15.3	63.51	6.4	63.84	63.70	8.8	25,130	0.04%
2022/06/01	18.6	63.69	4.1	63.60	63.60	14.5	25,783	0.06%
2022/05/31	37.3	63.56	80	63.74	64.10	-42.7	25,952	-0.16%
2022/05/30	48.1	62.73	13	62.78	63.20	35.1	24,693	0.14%
2022/05/27	25.3	60.89	14	61.24	61.30	11.3	24,505	0.05%
2022/05/26	10.5	60.00	11	59.84	59.70	-0.5	24,455	0.00%
2022/05/25	25.2	59.60	9	59.46	59.50	16.2	24,745	0.07%
2022/05/24	54.3	60.39	30.2	60.52	60.10	24.1	24,729	0.10%
2022/05/23	27.8	60.82	10.9	60.67	60.50	16.9	24,463	0.07%
2022/05/20	13.1	61.88	7	61.94	61.80	6.1	24,138	0.03%
2022/05/19	46.6	61.76	7	61.77	61.60	39.6	23,987	0.16%
2022/05/18	7.2	62.66	22.6	63.24	63.70	-15.4	23,626	-0.07%
2022/05/17	26.8	61.78	11.1	61.77	61.60	15.8	23,407	0.07%
2022/05/16	16.8	62.09	27	61.88	62.40	-10.2	23,070	-0.04%
2022/05/13	30.5	63.41	14	63.20	63.50	16.5	22,557	0.07%
2022/05/12	38.9	64.16	315.8	64.17	63.30	-276.9	22,023	-1.26%	大賣/鉅額交易
2022/05/11	25.4	66.14	17	66.17	66.20	8.4	21,432	0.04%
2022/05/10	45	66.86	56.3	66.83	67.10	-11.3	21,167	-0.05%
2022/05/09	34.5	68.63	255.4	68.15	67.80	-220.9	20,607	-1.07%	大賣/鉅額交易
2022/05/06	141.2	70.96	16.2	71.02	71.30	125	20,087	0.62%	大買/鉅額交易
2022/05/05	19	74.50	1.1	74.88	74.50	17.9	19,489	0.09%
2022/05/04	8	74.26	1	74.20	74.60	7	19,498	0.04%
2022/05/03	9.1	73.86	23.3	73.80	73.70	-14.2	19,964	-0.07%
2022/04/29	7.1	73.93	6.1	73.98	74.40	0.9	20,183	0.00%
2022/04/28	44.3	73.29	7.4	73.25	73.40	36.9	20,493	0.18%
2022/04/27	28.5	73.46	8.2	73.76	73.20	20.3	20,536	0.10%
2022/04/26	6	74.88	18	74.89	75.10	-12	20,477	-0.06%
2022/04/25	11.1	74.30	6.1	74.25	74.80	5	20,531	0.02%
2022/04/22	4.1	73.88	13	74.89	75.90	-8.9	20,641	-0.04%
2022/04/21	0	0.00	13	74.32	74.60	-13	20,967	-0.06%
2022/04/20	13.3	74.56	19	74.13	74.90	-5.8	21,629	-0.03%
2022/04/19	2.5	74.05	5.2	73.72	73.50	-2.6	22,024	-0.01%
2022/04/18	13.4	74.13	11	74.20	73.90	2.4	23,113	0.01%
2022/04/15	1	75.40	0	0.00	75.10	1	23,008	0.00%
2022/04/14	5.1	75.84	1	75.80	75.60	4.1	23,233	0.02%
2022/04/13	6	76.22	1.8	76.20	76.40	4.2	23,341	0.02%
2022/04/12	49.1	75.73	6	76.25	75.80	43.1	23,389	0.18%
2022/04/11	42.7	76.33	15.3	76.14	76.50	27.4	23,312	0.12%
2022/04/08	3.3	76.10	13	75.88	76.30	-9.7	23,313	-0.04%
2022/04/07	13.4	76.34	37.8	76.70	76.00	-24.4	23,325	-0.10%
2022/04/06	15.1	77.06	16.4	77.35	77.50	-1.2	23,191	-0.01%
2022/04/01	3.1	76.90	9	76.89	77.10	-5.9	23,165	-0.03%
2022/03/31	19	76.48	5	76.60	76.50	14	22,973	0.06%
2022/03/30	7.5	75.80	33	75.73	76.10	-25.5	22,906	-0.11%
2022/03/29	5	75.18	20	75.28	75.20	-15	22,733	-0.07%
2022/03/28	10.3	74.78	13	74.85	75.10	-2.7	22,732	-0.01%
2022/03/25	16	75.02	8	75.11	75.00	8	22,702	0.04%
2022/03/24	32.2	74.93	25	75.28	75.50	7.2	22,799	0.03%
2022/03/23	6.2	75.98	34.1	75.91	75.90	-27.9	24,044	-0.12%
2022/03/22	5.4	73.87	1	73.80	74.30	4.4	23,782	0.02%
2022/03/21	19.3	74.18	4.3	74.28	74.30	15	23,744	0.06%
2022/03/18	10.3	74.68	3	74.90	74.30	7.3	23,722	0.03%
2022/03/17	24.1	74.26	13.2	74.74	74.80	10.9	23,610	0.05%
2022/03/16	80.1	72.87	3	72.84	73.10	77	23,482	0.33%
2022/03/15	7.6	72.49	6	72.38	72.70	1.6	23,502	0.01%
2022/03/14	48.2	73.23	2.1	73.60	72.70	46.1	23,667	0.19%
2022/03/11	70.8	73.15	14.1	72.98	72.70	56.7	23,716	0.24%
2022/03/10	11.4	73.72	28	73.75	73.80	-16.6	23,731	-0.07%
2022/03/09	20.7	71.90	3	71.70	71.70	17.7	23,650	0.07%
2022/03/08	120.7	70.21	14.2	70.11	70.60	106.5	23,509	0.45%	大買/鉅額交易
2022/03/07	95.4	72.23	31	72.01	71.70	64.4	22,942	0.28%
2022/03/04	59.1	74.59	22	74.70	74.40	37.1	22,811	0.16%
2022/03/03	17.7	75.69	12	75.73	75.60	5.7	22,695	0.03%
2022/03/02	14.1	75.59	9	75.57	75.60	5.1	23,078	0.02%
2022/03/01	42.4	74.61	33.1	75.08	76.20	9.3	22,997	0.04%
2022/02/25	22.4	74.85	6	74.65	75.10	16.4	22,848	0.07%
2022/02/24	11.3	75.72	31.3	75.75	75.90	-19.9	22,426	-0.09%
2022/02/23	16.1	76.48	75	76.41	76.50	-58.9	22,153	-0.27%
2022/02/22	31.8	76.55	25	76.36	76.50	6.8	22,435	0.03%
2022/02/21	85.4	77.32	3	77.27	77.60	82.4	22,575	0.36%
2022/02/18	10.3	77.88	20.3	77.86	77.80	-10	23,102	-0.04%
2022/02/17	7.1	78.16	5.9	78.44	78.20	1.2	23,247	0.01%
2022/02/16	10.4	77.22	11	77.48	77.80	-0.6	23,189	0.00%
2022/02/15	15	76.99	1	77.10	76.60	14	23,115	0.06%
2022/02/14	7.3	76.13	36	76.20	76.10	-28.7	23,054	-0.12%
2022/02/11	7	77.10	4.1	76.86	77.30	2.9	23,073	0.01%
2022/02/10	9	76.90	6.2	77.10	77.40	2.9	23,110	0.01%
2022/02/09	13.2	76.76	3.4	77.02	77.10	9.8	23,163	0.04%
2022/02/08	11.3	76.83	4	76.90	76.80	7.3	23,129	0.03%
2022/02/07	14	76.25	3.1	76.80	77.10	10.9	23,051	0.05%
2022/01/26	26.5	75.67	3.1	75.57	75.60	23.4	22,821	0.10%
2022/01/25	19.9	75.41	22.3	75.41	75.50	-2.4	23,018	-0.01%
2022/01/24	27.6	75.80	2.1	76.03	76.50	25.5	22,773	0.11%
2022/01/21	43.5	76.87	12.1	77.00	76.70	31.4	23,084	0.14%
2022/01/20	8.7	78.48	12	78.40	78.30	-3.3	22,715	-0.01%
2022/01/19	11.2	78.92	24	79.07	78.80	-12.8	22,644	-0.06%
2022/01/18	5	79.50	6.1	79.56	79.40	-1.1	22,617	0.00%
2022/01/17	25	79.08	44.2	79.34	78.90	-19.2	22,492	-0.09%
2022/01/14	32.2	80.63	19.4	80.47	80.40	12.8	22,259	0.06%
2022/01/13	16.3	80.64	60.2	80.77	81.60	-44	21,985	-0.20%
2022/01/12	72.2	79.63	31	79.86	80.00	41.2	21,365	0.19%
2022/01/11	47	78.62	129	78.66	79.90	-82	20,931	-0.39%	大賣/
2022/01/10	21.3	75.78	14.7	75.98	76.40	6.6	19,839	0.03%
2022/01/07	12.5	75.96	12.3	76.30	75.70	0.2	19,874	0.00%
2022/01/06	11.9	75.56	3	75.60	75.90	8.9	19,670	0.05%
2022/01/05	4	75.28	7.2	75.55	75.70	-3.1	19,602	-0.02%
2022/01/04	6	75.30	11.2	75.30	75.30	-5.2	19,658	-0.03%
2022/01/03	13	75.51	6.1	75.55	75.30	6.9	19,625	0.04%
2021/12/30	6	76.50	20.1	76.40	76.30	-14.1	19,745	-0.07%
2021/12/29	12	76.56	107.6	76.24	76.60	-95.5	19,899	-0.48%	大賣/
2021/12/28	11	75.79	11	75.61	75.90	0	19,971	0.00%
2021/12/27	22.1	75.36	11	75.41	75.20	11.1	20,035	0.06%
2021/12/24	11	75.16	45.1	75.12	75.20	-34.1	20,450	-0.17%
2021/12/23	13	74.51	4.3	74.77	74.80	8.7	20,499	0.04%
2021/12/22	55.4	74.70	0	0.00	74.40	55.4	20,660	0.27%
2021/12/21	30.7	74.75	6	74.80	74.80	24.7	20,663	0.12%
2021/12/20	13.1	74.26	33.1	74.42	74.10	-20	20,665	-0.10%
2021/12/17	9.5	74.72	1	74.90	74.30	8.5	20,632	0.04%
2021/12/16	5.1	74.68	0.4	75.00	74.90	4.7	19,329	0.02%
2021/12/15	6.7	74.66	1	74.90	74.60	5.7	19,813	0.03%
2021/12/14	25	75.02	11.1	74.84	74.90	13.9	20,293	0.07%
2021/12/13	22.4	76.31	9.6	76.13	75.70	12.8	20,323	0.06%
2021/12/10	15.2	76.03	24.3	76.03	75.90	-9.2	20,383	-0.04%
2021/12/09	9	76.05	2.3	75.72	76.00	6.7	20,596	0.03%
2021/12/08	17.3	75.34	14.2	75.56	76.00	3.1	21,110	0.01%
2021/12/07	5.2	74.63	6.1	74.63	75.30	-0.9	20,922	0.00%
2021/12/06	14.7	73.97	10	74.05	74.10	4.7	20,895	0.02%
2021/12/03	17.1	74.19	2.1	74.15	73.90	15	21,114	0.07%
2021/12/02	25.2	73.75	3	74.10	73.70	22.2	21,136	0.11%
2021/12/01	22.2	73.56	36.1	73.33	74.10	-14	21,743	-0.06%
2021/11/30	49.3	73.47	14	73.24	73.10	35.3	22,098	0.16%
2021/11/29	21.5	73.49	21	73.60	73.50	0.5	21,815	0.00%
2021/11/26	39.3	74.50	11	74.43	74.20	28.3	21,766	0.13%
2021/11/25	8.3	74.26	1	74.30	74.30	7.3	21,798	0.03%
2021/11/24	18.1	74.58	6.4	74.72	74.40	11.7	22,013	0.05%
2021/11/23	7.3	74.33	49	74.40	74.30	-41.7	22,200	-0.19%
2021/11/22	14.3	74.43	12	74.41	74.40	2.3	22,115	0.01%
2021/11/19	53.5	75.39	5.1	75.29	74.80	48.4	22,104	0.22%
2021/11/18	37.3	76.34	21.3	76.41	76.40	16	22,093	0.07%
2021/11/17	86.1	75.15	20.6	75.30	76.10	65.6	22,097	0.30%
2021/11/16	9.1	73.74	3.5	73.56	74.00	5.6	21,727	0.03%
2021/11/15	24.1	73.88	17.9	74.31	74.00	6.2	21,793	0.03%
2021/11/12	33.9	73.32	74.3	73.53	73.30	-40.3	21,758	-0.19%
2021/11/11	18.3	73.07	2.1	73.06	73.00	16.2	21,928	0.07%
2021/11/10	10	73.03	115.4	73.25	73.00	-105.4	22,005	-0.48%	大賣/鉅額交易
2021/11/09	10.8	73.27	0.1	73.40	73.10	10.7	21,976	0.05%
2021/11/08	26.1	73.37	31	73.26	73.60	-4.9	22,005	-0.02%
2021/11/05	69.2	72.52	5.8	72.27	72.50	63.4	22,472	0.28%
2021/11/04	36.3	72.73	0.7	72.77	72.50	35.6	22,426	0.16%
2021/11/03	99.3	72.89	8	72.61	72.70	91.3	22,518	0.41%
2021/11/02	55.7	72.95	13.9	72.73	72.60	41.8	22,465	0.19%
2021/11/01	35.9	73.14	10.7	73.13	73.10	25.2	22,134	0.11%
2021/10/29	41.6	73.44	82.1	73.50	73.60	-40.5	21,917	-0.18%
2021/10/28	2.2	74.48	1.1	74.60	74.50	1.2	21,354	0.01%
2021/10/27	15	74.74	0	0.00	75.00	15	21,533	0.07%
2021/10/26	0	0.00	17	75.39	75.50	-17	21,825	-0.08%
2021/10/25	5.1	74.49	0	0.00	74.80	5.1	21,970	0.02%
2021/10/22	36	74.32	5	74.60	74.10	31	22,412	0.14%
2021/10/21	7	74.00	0.2	74.70	74.80	6.8	22,994	0.03%
2021/10/20	10.3	74.40	14	74.28	74.30	-3.7	23,928	-0.02%
2021/10/19	31.2	75.36	9	75.12	74.80	22.2	24,513	0.09%
2021/10/18	8.1	75.46	2	75.15	75.10	6.1	25,018	0.02%
2021/10/15	6	75.12	4	75.30	75.10	2	25,417	0.01%
2021/10/14	12	74.93	11	74.33	74.40	1	25,773	0.00%
2021/10/13	4.3	74.20	10	74.30	74.50	-5.7	26,599	-0.02%
2021/10/12	13.2	73.73	3	74.53	74.80	10.1	27,409	0.04%
2021/10/08	5.7	75.26	2	75.35	75.30	3.7	27,716	0.01%
2021/10/07	10.2	75.47	6	75.97	75.50	4.2	28,192	0.01%
2021/10/06	5.2	74.18	3	74.50	74.70	2.2	28,474	0.01%
2021/10/05	9.6	73.38	18.1	73.75	73.80	-8.5	29,237	-0.03%
2021/10/04	8.8	74.75	21	74.99	74.40	-12.2	29,236	-0.04%
2021/10/01	31.6	75.20	30	75.05	75.40	1.6	29,267	0.01%
2021/09/30	1	76.90	8	76.80	76.70	-7	28,911	-0.02%
2021/09/29	6.4	76.68	4	76.85	76.70	2.4	28,935	0.01%
2021/09/28	12.2	77.08	6	77.52	77.50	6.2	28,835	0.02%
2021/09/27	52.3	77.82	6	78.03	77.70	46.3	28,897	0.16%
2021/09/24	17.1	77.77	15	77.86	77.50	2.1	28,910	0.01%
2021/09/23	6.1	77.57	22	77.84	77.40	-15.9	29,021	-0.05%
2021/09/22	40.2	76.69	26.5	76.86	77.10	13.7	29,044	0.05%
2021/09/17	27.8	79.43	7	79.47	78.80	20.8	28,590	0.07%
2021/09/16	28.1	80.90	30.4	80.61	80.70	-2.3	28,189	-0.01%
2021/09/15	58	80.99	13.1	80.82	81.40	44.9	28,051	0.16%
2021/09/14	97	81.24	18.2	81.26	80.80	78.8	27,943	0.28%
2021/09/13	80.3	78.99	39.1	80.65	81.40	41.2	27,843	0.15%
2021/09/10	8.2	77.72	1	78.00	77.60	7.2	27,755	0.03%
2021/09/09	16.3	76.74	7.5	76.73	77.40	8.8	28,035	0.03%
2021/09/08	30.8	77.24	2	77.10	77.40	28.8	27,917	0.10%
2021/09/07	11.3	77.87	4	78.05	78.10	7.3	27,716	0.03%
2021/09/06	55.4	78.07	14	78.18	77.20	41.4	27,656	0.15%
2021/09/03	17.1	84.37	240	83.90	84.80	-223	27,059	-0.82%	大賣/鉅額交易
2021/09/02	36	83.09	35	82.98	82.70	1	26,702	0.00%
2021/09/01	43.1	84.86	13	84.30	84.20	30.1	26,371	0.11%
2021/08/31	10.2	83.93	12	84.33	85.00	-1.8	26,181	-0.01%
2021/08/30	16	83.73	20	84.31	84.80	-4	25,889	-0.02%
2021/08/27	14.1	83.10	34	82.80	83.50	-19.9	25,694	-0.08%
2021/08/26	21.1	80.70	9.9	80.65	81.30	11.2	25,664	0.04%
2021/08/25	8.9	80.30	11	80.50	80.80	-2.1	25,798	-0.01%
2021/08/24	16.1	79.46	7	79.77	80.40	9.1	25,725	0.04%
2021/08/23	4	78.65	4	78.80	79.00	0	25,584	0.00%
2021/08/20	11.1	76.01	8	76.59	76.50	3.1	25,472	0.01%
2021/08/19	0.1	77.04	11	77.02	77.00	-10.9	26,040	-0.04%
2021/08/18	2.1	77.14	4	77.90	78.00	-1.9	25,902	-0.01%
2021/08/17	4	77.53	4	77.85	78.20	0	26,016	0.00%
2021/08/16	30.3	76.51	17	76.59	76.50	13.3	25,957	0.05%
2021/08/13	13.1	78.53	25.2	78.18	78.10	-12.1	26,571	-0.05%
2021/08/12	14	78.51	5.6	78.85	78.80	8.4	26,794	0.03%
2021/08/11	23.1	78.05	29.1	78.37	79.20	-6	27,129	-0.02%
2021/08/10	1	76.00	0	0.00	76.00	1	27,455	0.00%
2021/08/09	8	75.63	1	76.30	76.10	7	28,302	0.02%
2021/08/06	4.2	75.85	11.8	76.21	76.00	-7.6	28,733	-0.03%
2021/08/05	1	76.20	21.6	76.17	76.30	-20.6	29,698	-0.07%
2021/08/04	5	76.24	2	76.05	76.30	3	31,868	0.01%
2021/08/03	0.1	76.31	11	76.32	76.40	-10.9	33,264	-0.03%
2021/08/02	0.1	75.20	11.6	75.35	76.50	-11.6	34,382	-0.03%
2021/07/30	8.4	74.81	40.7	75.01	75.00	-32.3	34,549	-0.09%
2021/07/29	41.3	75.93	45.1	75.47	75.80	-3.9	34,671	-0.01%
2021/07/28	28.7	75.02	12	74.83	75.60	16.7	35,189	0.05%
2021/07/27	43.4	76.68	66.1	76.90	76.40	-22.7	35,754	-0.06%
2021/07/26	414.6	79.38	29	80.01	78.50	385.6	36,651	1.05%	大買/鉅額交易
2021/07/23	33	84.02	278.2	84.04	85.00	-245.2	35,783	-0.69%	大賣/鉅額交易
2021/07/22	16.4	83.19	204.5	83.16	84.10	-188.1	35,413	-0.53%	大賣/鉅額交易
2021/07/21	114	82.01	39.1	81.55	81.80	74.9	35,067	0.21%	大買/
2021/07/20	49.6	81.71	58.8	81.57	81.50	-9.2	35,157	-0.03%
2021/07/19	378.1	84.40	159	83.75	83.00	219.1	34,832	0.63%	大買/大賣/鉅額交易
2021/07/16	120.1	81.71	78.8	81.55	82.90	41.3	34,503	0.12%	大買/
2021/07/15	140.2	79.47	111.1	79.38	79.50	29.1	33,951	0.09%	大買/大賣/
2021/07/14	39.4	77.46	48	77.68	78.10	-8.6	33,901	-0.03%
2021/07/13	58	76.75	24	76.97	76.20	34	33,916	0.10%
2021/07/12	275.2	77.64	232	77.68	76.10	43.2	33,786	0.13%	大買/大賣/
2021/07/09	5	74.18	42	73.90	74.20	-37	33,694	-0.11%
2021/07/08	6	74.60	16	74.59	74.80	-10	33,692	-0.03%
2021/07/07	7	73.84	6	73.90	74.00	1	33,896	0.00%
2021/07/06	5.4	74.02	8	73.95	73.70	-2.6	34,220	-0.01%
2021/07/05	0	0.00	6	73.60	73.90	-6	34,315	-0.02%
2021/07/02	2	73.10	6	73.50	72.90	-4	34,431	-0.01%
2021/07/01	8.3	73.60	1	73.60	73.40	7.3	34,570	0.02%
2021/06/30	19	73.77	23.3	73.72	73.90	-4.3	34,764	-0.01%
2021/06/29	51.1	72.48	3	72.30	72.60	48.1	35,045	0.14%
2021/06/28	10	73.18	15.1	73.06	73.20	-5.1	35,424	-0.01%
2021/06/25	2	72.65	21.1	72.67	72.90	-19.1	35,800	-0.05%
2021/06/24	2	71.75	21.1	71.36	71.90	-19.1	35,812	-0.05%
2021/06/23	35.2	70.92	35.2	71.20	71.80	-0.1	36,140	0.00%
2021/06/22	11.1	70.51	6	70.82	70.70	5.1	36,335	0.01%
2021/06/21	36.4	70.01	13.2	69.91	70.00	23.2	36,352	0.06%
2021/06/18	24.2	71.65	20.4	71.70	71.30	3.8	36,089	0.01%
2021/06/17	4.2	72.19	11	72.22	72.30	-6.8	35,879	-0.02%
2021/06/16	10.3	72.67	15	72.73	72.60	-4.7	36,428	-0.01%
2021/06/15	17	73.26	25.3	73.39	73.00	-8.3	36,476	-0.02%
2021/06/11	7.1	73.90	9	74.03	73.80	-1.9	36,693	-0.01%
2021/06/10	7	73.43	15.4	73.38	73.80	-8.4	36,729	-0.02%
2021/06/09	4	72.98	4	73.00	72.90	0	37,125	0.00%
2021/06/08	7.3	73.35	11	73.68	73.70	-3.7	37,549	-0.01%
2021/06/07	4	73.13	17	72.99	73.20	-13	38,854	-0.03%
2021/06/04	13	72.63	7.5	72.74	72.90	5.5	39,203	0.01%
2021/06/03	31.5	73.80	1	74.80	73.60	30.5	39,914	0.08%
2021/06/02	15	74.16	43	73.47	74.50	-28	40,087	-0.07%
2021/06/01	0.2	72.60	4	72.55	73.00	-3.8	39,920	-0.01%
2021/05/31	0.3	72.10	8	72.10	72.30	-7.7	40,115	-0.02%
2021/05/28	41.3	71.50	40	71.95	72.00	1.3	40,194	0.00%
2021/05/27	15.2	70.77	8	71.05	71.60	7.2	40,267	0.02%
2021/05/26	9.2	71.50	19	71.35	71.60	-9.8	40,456	-0.02%
2021/05/25	27	72.01	4	72.15	71.90	23	41,177	0.06%
2021/05/24	5	71.64	31.1	71.64	72.00	-26.1	41,309	-0.06%
2021/05/21	104.2	72.46	96.1	72.94	72.00	8.1	41,400	0.02%	大買/
2021/05/20	18.1	69.87	548.2	70.08	70.20	-530	40,820	-1.30%	大賣/鉅額交易
2021/05/19	48.1	71.23	86	70.92	70.60	-37.9	40,702	-0.09%
2021/05/18	143.2	70.48	151	70.54	71.40	-7.8	40,660	-0.02%	大買/大賣/
2021/05/17	66.3	66.56	218.1	66.05	65.60	-151.8	40,601	-0.37%	大賣/鉅額交易
2021/05/14	224.6	69.81	88	69.83	69.60	136.6	39,774	0.34%	大買/鉅額交易
2021/05/13	97.3	69.89	27.6	68.94	68.60	69.7	39,246	0.18%
2021/05/12	160.7	69.95	64.8	69.73	70.00	95.9	38,421	0.25%	大買/
2021/05/11	130.5	76.85	52	76.65	74.80	78.5	36,694	0.21%	大買/
2021/05/10	70.1	73.65	36.2	75.03	76.60	33.9	35,260	0.10%
2021/05/07	10	70.34	22.4	70.58	70.80	-12.3	34,384	-0.04%
2021/05/06	49.4	69.98	5	70.36	69.60	44.4	34,193	0.13%
2021/05/05	31.1	68.84	37.5	69.93	69.50	-6.5	33,736	-0.02%
2021/05/04	40.5	68.08	50.1	68.21	67.40	-9.6	33,156	-0.03%
2021/05/03	206	70.01	112	69.96	68.80	94	32,463	0.29%	大買/大賣/
2021/04/29	34	64.52	14.5	64.33	64.20	19.5	31,048	0.06%
2021/04/28	31	65.33	32	65.32	65.10	-1	30,854	0.00%
2021/04/27	23	64.25	18	64.54	64.90	5	30,724	0.02%
2021/04/26	13.1	64.04	33	63.68	64.10	-19.9	30,536	-0.07%
2021/04/23	9	61.10	9	61.23	61.30	0	30,234	0.00%
2021/04/22	21.4	61.65	89	61.17	61.10	-67.6	30,326	-0.22%
2021/04/21	68	61.09	4	61.23	61.40	64	30,017	0.21%
2021/04/20	15.1	61.70	9	61.59	61.80	6.1	30,043	0.02%
2021/04/19	324	61.05	41.2	60.92	61.80	282.8	30,178	0.94%	大買/鉅額交易
2021/04/16	19	59.47	11.2	59.88	60.00	7.8	30,110	0.03%
2021/04/15	19.6	58.90	146	58.71	60.00	-126.4	30,284	-0.42%	大賣/鉅額交易
2021/04/14	15	57.08	49	57.20	57.10	-34	29,598	-0.11%
2021/04/13	29.5	57.88	11.1	58.38	57.80	18.4	29,559	0.06%
2021/04/12	4	57.63	28	57.85	58.00	-24	29,197	-0.08%
2021/04/09	11	56.42	31	56.46	56.40	-20	28,971	-0.07%
2021/04/08	24.1	57.00	7.6	57.00	56.90	16.4	28,985	0.06%
2021/04/07	78	57.05	13	57.28	57.50	65	29,180	0.22%
2021/04/06	16.1	57.58	4	57.95	57.30	12.1	28,913	0.04%
2021/04/01	25	57.68	50	57.70	57.80	-25	28,624	-0.09%
2021/03/31	28	57.13	42	57.27	56.80	-14	28,086	-0.05%
2021/03/30	17	56.39	17	56.24	56.80	0	27,757	0.00%
2021/03/29	48.1	55.74	8	55.82	55.90	40.1	27,361	0.15%
2021/03/26	101.1	55.86	93.4	55.50	55.50	7.6	27,328	0.03%	大買/
2021/03/25	11	55.05	16	55.15	55.30	-5	27,357	-0.02%
2021/03/24	48	54.29	4	54.85	54.40	44	27,212	0.16%
2021/03/23	18.4	54.67	21	54.60	54.50	-2.6	27,030	-0.01%
2021/03/22	13	53.73	23.3	53.38	53.90	-10.3	26,920	-0.04%
2021/03/19	51.2	53.55	8.8	53.99	53.70	42.4	27,234	0.16%
2021/03/18	13	54.68	11.2	54.72	54.40	1.8	26,995	0.01%
2021/03/17	56.4	54.59	42	54.66	54.50	14.4	27,457	0.05%
2021/03/16	17.1	55.42	5	55.36	55.40	12.1	27,420	0.04%
2021/03/15	67.1	55.86	22	56.00	55.50	45.1	27,388	0.16%
2021/03/12	26	55.04	16	54.94	54.90	10	27,099	0.04%
2021/03/11	62.4	55.68	63.2	56.21	55.40	-0.8	26,922	0.00%
2021/03/10	24.2	53.58	4	53.75	54.00	20.2	25,773	0.08%
2021/03/09	32	53.56	32	53.58	53.70	0	25,454	0.00%
2021/03/08	16	52.07	66	51.99	52.10	-50	24,877	-0.20%
2021/03/05	3	50.60	3.9	50.51	50.80	-0.9	24,534	0.00%
2021/03/04	22.3	50.71	6	50.45	50.60	16.3	25,238	0.06%
2021/03/03	4	50.90	17	50.84	51.00	-13	25,089	-0.05%
2021/03/02	55.3	50.87	78	50.63	50.10	-22.7	24,982	-0.09%
2021/02/26	66.1	50.61	37	51.91	49.90	29.1	24,694	0.12%
2021/02/25	56	51.45	50.3	51.49	51.70	5.7	23,847	0.02%
2021/02/24	7	49.95	60.2	49.98	50.00	-53.2	23,128	-0.23%
2021/02/23	9	49.42	27	49.59	49.75	-18	22,937	-0.08%
2021/02/22	8.2	49.19	5	49.50	48.95	3.2	22,702	0.01%
2021/02/19	39	49.04	23	49.18	49.10	16	22,644	0.07%
2021/02/18	160.4	49.78	44.3	49.66	49.20	116.1	22,724	0.51%	大買/鉅額交易
2021/02/17	44.2	48.42	288.3	49.06	48.90	-244.1	22,516	-1.08%	大賣/鉅額交易
2021/02/05	3	46.97	9.5	47.22	46.90	-6.5	21,815	-0.03%
2021/02/04	1.8	47.14	1	47.05	47.10	0.8	22,053	0.00%
2021/02/03	1	47.40	2.2	47.35	47.60	-1.2	22,835	-0.01%
2021/02/02	3	47.08	51	47.16	47.25	-48	22,979	-0.21%
2021/02/01	5	46.10	8	45.91	45.95	-3	22,665	-0.01%
2021/01/29	4	45.95	6	46.15	45.55	-2	22,644	-0.01%
2021/01/28	12.2	46.06	29	46.39	46.20	-16.8	22,410	-0.07%
2021/01/27	34	46.74	7	46.79	46.80	27	22,191	0.12%
2021/01/26	48	46.73	8	46.66	46.50	40	22,119	0.18%
2021/01/25	39	47.20	14	47.35	47.40	25	21,928	0.11%
2021/01/22	1	46.40	10	46.39	46.25	-9	21,726	-0.04%
2021/01/21	8	46.54	1	46.65	46.20	7	21,634	0.03%
2021/01/20	6	46.57	17	46.70	46.20	-11	21,583	-0.05%
2021/01/19	0	0.00	3.2	47.37	47.25	-3.2	21,378	-0.01%
2021/01/18	15.2	46.72	1	46.90	46.95	14.2	21,305	0.07%
2021/01/15	26.6	48.32	46	48.25	47.60	-19.4	21,046	-0.09%
2021/01/14	9.1	48.32	6	48.35	48.45	3.1	20,910	0.01%
2021/01/13	31	48.07	20	48.17	48.30	11	20,703	0.05%
2021/01/12	42.6	48.06	34.7	47.92	47.75	7.8	20,349	0.04%
2021/01/11	33.9	47.62	20	47.81	47.40	13.9	19,832	0.07%
2021/01/08	16.5	46.79	125	47.42	47.45	-108.5	19,420	-0.56%	大賣/鉅額交易
2021/01/07	10.1	46.11	11.1	46.29	46.20	-1	18,928	-0.01%
2021/01/06	21	45.80	27.1	45.90	45.60	-6.1	18,827	-0.03%
2021/01/05	78.3	46.07	1	46.45	46.35	77.3	18,643	0.41%
2021/01/04	7.6	46.22	131	46.20	46.25	-123.4	18,599	-0.66%	大賣/鉅額交易
2020/12/31	124.1	47.00	8	46.85	46.75	116.1	18,506	0.63%	大買/鉅額交易
2020/12/30	19	45.97	19.1	46.78	46.90	-0.1	18,315	0.00%
2020/12/29	6.1	45.55	15	45.59	45.50	-8.9	17,978	-0.05%
2020/12/28	13	45.44	2.1	45.45	45.55	10.9	18,096	0.06%
2020/12/25	2	45.53	0	0.00	45.50	2	18,122	0.01%
2020/12/24	14	45.43	1	45.45	45.55	13	18,141	0.07%
2020/12/23	6	44.22	8.2	44.58	44.80	-2.2	17,948	-0.01%
2020/12/22	16.2	45.24	10	45.16	44.90	6.2	17,960	0.03%
2020/12/21	19	45.43	25	46.16	45.50	-6	18,211	-0.03%
2020/12/18	11	46.06	11	46.57	46.00	0	18,064	0.00%
2020/12/17	31	46.22	36	46.29	46.20	-5	17,979	-0.03%
2020/12/16	14.1	46.30	23	46.30	46.35	-8.9	18,050	-0.05%
2020/12/15	67	45.98	5	46.28	45.85	62	18,040	0.34%
2020/12/14	21.1	47.53	8	47.30	47.30	13.1	17,640	0.07%
2020/12/11	71	47.25	54.8	47.06	47.20	16.2	17,326	0.09%
2020/12/10	11	45.54	9	45.78	45.65	2	16,697	0.01%
2020/12/09	4	45.10	15	44.90	45.10	-11	16,532	-0.07%
2020/12/08	18	44.96	0	0.00	45.40	18	16,584	0.11%
2020/12/07	7	45.30	7.2	45.49	45.60	-0.2	16,494	0.00%
2020/12/04	28	44.80	6.2	45.08	45.15	21.8	16,320	0.13%
2020/12/03	5	44.64	2	44.85	44.45	3	16,105	0.02%
2020/12/02	9	44.53	0	0.00	44.55	9	15,890	0.06%
2020/12/01	10.2	44.56	8	44.62	44.80	2.2	15,675	0.01%
2020/11/30	14	44.78	6	45.35	44.30	8	15,570	0.05%
2020/11/27	7	45.62	24.1	45.63	45.65	-17.1	14,834	-0.12%
2020/11/26	10	45.47	2	45.55	45.60	8	14,746	0.05%
2020/11/25	0	0.00	1	45.35	45.15	-1	14,672	-0.01%
2020/11/24	30	45.10	4	45.06	44.95	26	14,637	0.18%
2020/11/23	2	45.05	19	45.27	45.50	-17	14,581	-0.12%
2020/11/20	3	44.62	1	44.80	44.90	2	14,590	0.01%
2020/11/19	0	0.00	4	45.39	45.25	-4	14,975	-0.03%
2020/11/18	10	45.60	2	45.50	45.50	8	14,881	0.05%
2020/11/17	11	45.50	16	45.50	45.55	-5	14,877	-0.03%
2020/11/16	6	45.75	14	45.49	45.55	-8	14,813	-0.05%
2020/11/13	9	45.26	23.8	45.24	45.30	-14.8	14,784	-0.10%
2020/11/12	4	45.06	10.1	45.14	45.20	-6.1	14,647	-0.04%
2020/11/11	34	44.46	40.3	45.19	45.55	-6.3	14,376	-0.04%
2020/11/10	15.1	43.52	32	43.45	43.60	-16.9	13,554	-0.12%
2020/11/09	3	42.35	11	42.72	42.70	-8	13,328	-0.06%
2020/11/06	0.2	41.80	0	0.00	41.95	0.2	13,253	0.00%
2020/11/05	0	0.00	8	41.74	41.65	-8	13,504	-0.06%
2020/11/03	1	41.55	3	41.50	41.60	-2	13,592	-0.01%
2020/11/02	1.5	41.25	1	41.10	41.45	0.5	13,664	0.00%
2020/10/30	11	40.64	0	0.00	40.70	11	13,672	0.08%
2020/10/29	4	40.81	4.1	40.77	40.75	-0.1	13,549	0.00%
2020/10/28	3.1	41.15	0	0.00	41.35	3.1	13,517	0.02%
2020/10/27	5	41.29	0	0.00	41.30	5	13,626	0.04%
2020/10/26	4	41.59	0	0.00	41.70	4	13,648	0.03%
2020/10/23	12	41.35	0	0.00	41.40	12	13,717	0.09%
2020/10/21	0	0.00	8	41.46	41.40	-8	13,621	-0.06%
2020/10/20	9	41.31	0	0.00	41.40	9	13,680	0.07%
2020/10/19	2	41.50	0	0.00	41.45	2	13,652	0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1	41.75	1	41.65	41.80	0	13,725	0.00%
2020/10/13	18	41.57	0	0.00	41.45	18	13,582	0.13%
2020/10/12	2	41.40	0	0.00	41.45	2	13,601	0.01%
2020/10/08	0	0.00	1	41.15	41.05	-1	13,607	-0.01%
2020/10/07	1	41.30	0	41.40	41.15	1	13,557	0.01%
2020/10/06	1	41.50	10	41.50	41.50	-9	13,534	-0.07%
2020/10/05	13.3	41.39	1	41.50	41.20	12.3	13,460	0.09%
2020/09/29	1	41.60	0	0.00	41.65	1	13,566	0.01%
2020/09/28	4	41.00	1	41.10	41.30	3	13,654	0.02%
2020/09/25	3	40.88	1	41.00	40.80	2	13,727	0.01%
2020/09/24	6	40.86	2	40.53	40.60	4	13,700	0.03%
2020/09/23	11	41.70	4	41.70	41.75	7	13,275	0.05%
2020/09/22	4	41.91	10	41.98	41.90	-6	13,140	-0.05%
2020/09/21	4	42.48	2	42.33	42.40	2	13,295	0.02%
2020/09/18	0	0.00	11	43.05	42.85	-11	13,252	-0.08%
2020/09/17	13	43.38	10	43.60	43.25	3	13,119	0.02%
2020/09/16	20	43.53	24	43.70	43.75	-4	13,096	-0.03%
2020/09/15	10	43.75	3	43.60	43.75	7	13,018	0.05%
2020/09/14	1	43.30	10	43.70	43.65	-9	13,087	-0.07%
2020/09/11	0	0.00	10	43.37	43.45	-10	13,010	-0.08%
2020/09/10	0	0.00	5	42.58	43.05	-5	12,965	-0.04%
2020/09/09	17	41.82	0	0.00	42.25	17	12,854	0.13%
2020/09/04	0	0.00	5	42.27	42.45	-5	13,169	-0.04%
2020/09/03	1	42.70	2	42.75	42.75	-1	13,311	-0.01%
2020/09/02	7	42.26	0	0.00	42.20	7	13,346	0.05%
2020/08/31	12	42.88	0	0.00	42.80	12	13,272	0.09%
2020/08/28	0	0.00	3	43.30	43.30	-3	13,213	-0.02%
2020/08/27	3	43.03	0	0.00	43.10	3	13,266	0.02%
2020/08/26	1	43.60	1	43.40	43.40	0	13,235	0.00%
2020/08/25	3	43.12	28	43.24	43.40	-25	13,156	-0.19%
2020/08/24	0	0.00	8	41.75	41.70	-8	12,833	-0.06%
2020/08/21	2	41.48	0	0.00	41.80	2	12,897	0.02%
2020/08/20	6	42.00	0	0.00	41.40	6	12,766	0.05%
2020/08/19	59	43.11	12	43.22	42.75	47	12,709	0.37%
2020/08/18	5	42.50	6	42.50	42.55	-1	12,493	-0.01%
2020/08/17	1	42.40	3	42.33	42.50	-2	12,560	-0.02%
2020/08/13	1	42.00	7	41.92	42.00	-6	12,658	-0.05%
2020/08/12	0	0.00	5	41.81	41.85	-5	12,773	-0.04%
2020/08/11	3	42.00	0	0.00	41.75	3	12,660	0.02%
2020/08/10	2	41.73	0	0.00	41.75	2	12,546	0.02%
2020/08/07	5.5	41.25	0	0.00	41.15	5.5	12,544	0.04%
2020/08/06	7	41.59	0	0.00	41.55	7	12,531	0.06%
2020/08/05	4	41.35	0	0.00	41.40	4	12,568	0.03%
2020/08/04	10	41.35	0	0.00	41.30	10	12,604	0.08%
2020/08/03	14	41.26	7	41.36	41.25	7	12,627	0.06%
2020/07/31	5	41.68	0	0.00	41.75	5	12,603	0.04%
2020/07/30	4	42.05	1	42.00	42.20	3	12,463	0.02%
2020/07/29	6	42.38	0	0.00	41.80	6	12,418	0.05%
2020/07/28	3.4	41.74	0	0.00	41.70	3.4	12,617	0.03%
2020/07/27	17	41.90	0	0.00	41.80	17	12,746	0.13%
2020/07/24	13	42.30	10	42.25	42.00	3	12,880	0.02%
2020/07/23	0	0.00	12	42.85	42.70	-12	12,799	-0.09%
2020/07/22	0	0.00	1	42.90	43.10	-1	12,889	-0.01%
2020/07/21	14	42.61	2	42.70	42.50	12	12,846	0.09%
2020/07/20	3	42.62	7	42.60	42.65	-4	12,732	-0.03%
2020/07/17	0	0.00	1	42.90	42.80	-1	12,866	-0.01%
2020/07/16	0	0.00	13	42.80	42.85	-13	13,060	-0.10%
2020/07/15	30	42.90	1	43.10	42.80	29	13,046	0.22%
2020/07/14	71	42.89	1	42.90	42.70	70	13,170	0.53%
2020/07/13	1	42.95	4	43.00	43.00	-3	13,365	-0.02%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	105	43.68	3	43.78	42.80	102	13,702	0.74%	大買/鉅額交易
2020/07/08	101	43.40	24	43.45	43.10	77	13,617	0.57%	大買/
2020/07/07	2	43.08	0	0.00	43.30	2	13,722	0.01%
2020/07/06	102	43.20	37	43.16	43.30	65	13,742	0.47%	大買/
2020/07/03	2	42.50	10	42.40	42.80	-8	13,867	-0.06%
2020/07/02	13	42.21	1.2	42.30	42.10	11.8	14,007	0.08%
2020/07/01	13	42.15	1	42.40	42.30	12	14,311	0.08%
2020/06/30	43	43.86	16	43.90	43.90	27	14,307	0.19%
2020/06/29	5	43.71	3	43.60	43.80	2	14,241	0.01%
2020/06/24	11.4	44.14	31	44.21	44.15	-19.6	14,247	-0.14%
2020/06/22	2	43.53	23	43.54	43.60	-21	14,552	-0.14%
2020/06/19	1.2	43.72	2	43.93	43.60	-0.8	14,773	-0.01%
2020/06/18	5	43.82	0	0.00	43.85	5	14,934	0.03%
2020/06/17	2	44.20	46	43.95	44.30	-44	15,019	-0.29%
2020/06/16	3	43.98	88	44.29	44.10	-85	15,493	-0.55%
2020/06/15	17	43.44	1	43.25	43.10	16	16,095	0.10%
2020/06/12	6	42.79	3	42.75	43.25	3	16,407	0.02%
2020/06/11	6	44.38	21.6	44.70	43.60	-15.6	16,848	-0.09%
2020/06/10	23	44.46	26	44.63	44.60	-3	17,044	-0.02%
2020/06/09	2	44.05	24	43.97	44.00	-22	17,833	-0.12%
2020/06/08	7	43.76	1	43.75	43.85	6	18,181	0.03%
2020/06/05	5	43.50	2	43.55	43.50	3	18,324	0.02%
2020/06/04	2	43.30	9.1	43.51	43.55	-7.1	18,566	-0.04%
2020/06/03	0	0.00	24	43.45	43.55	-24	18,973	-0.13%
2020/06/02	0	0.00	5.9	42.93	42.95	-5.9	18,957	-0.03%
2020/06/01	0	0.00	1	42.90	42.50	-1	18,967	-0.01%
2020/05/29	0	0.00	5	42.27	42.40	-5	18,961	-0.03%
2020/05/28	5	42.10	0	0.00	42.05	5	18,742	0.03%
2020/05/27	11	42.52	13	42.53	42.65	-2	18,852	-0.01%
2020/05/26	7.4	42.64	15	42.50	42.45	-7.6	18,940	-0.04%
2020/05/25	5	41.26	7	41.64	41.70	-2	18,867	-0.01%
2020/05/22	26	41.81	21	41.90	41.70	5	18,881	0.03%
2020/05/21	2	42.60	10	42.48	42.70	-8	18,910	-0.04%
2020/05/20	15	42.20	23	42.24	42.25	-8	18,801	-0.04%
2020/05/19	14	41.99	32	41.96	42.00	-18	18,690	-0.10%
2020/05/18	3	41.10	3	41.12	41.20	0	18,448	0.00%
2020/05/15	3	41.08	82	41.20	41.15	-79	18,430	-0.43%
2020/05/14	5	40.65	6	40.66	40.55	-1	18,263	-0.01%
2020/05/13	0	0.00	5	40.95	40.95	-5	18,156	-0.03%
2020/05/12	21	41.03	4	40.99	41.20	17	18,167	0.09%
2020/05/11	4	41.29	10	41.40	41.20	-6	18,225	-0.03%
2020/05/08	3	40.82	3	40.73	40.65	0	18,241	0.00%
2020/05/07	4	40.60	0	0.00	40.50	4	18,279	0.02%
2020/05/06	6	40.48	5	40.65	40.55	1	18,315	0.01%
2020/05/05	3	40.92	1	40.75	40.65	2	18,380	0.01%
2020/05/04	26	40.74	12.4	40.86	40.75	13.6	18,411	0.07%
2020/04/30	12	42.05	23	42.09	42.30	-11	18,225	-0.06%
2020/04/29	1	41.35	5	41.08	41.05	-4	18,188	-0.02%
2020/04/28	0.1	40.30	1	40.05	40.30	-0.9	18,182	0.00%
2020/04/27	3	40.00	12	40.05	40.10	-9	18,723	-0.05%
2020/04/24	22.1	39.33	1	39.55	39.20	21.1	18,683	0.11%
2020/04/23	2	39.20	2	39.60	39.60	0	18,723	0.00%
2020/04/22	7	38.60	23	38.47	39.45	-16	18,721	-0.09%
2020/04/21	22	39.44	7	39.17	39.00	15	18,670	0.08%
2020/04/20	9	40.23	7	40.24	40.10	2	18,566	0.01%
2020/04/17	1	41.05	4.4	40.93	40.60	-3.4	18,610	-0.02%
2020/04/16	78	40.29	5	40.32	40.20	73	18,482	0.39%
2020/04/15	9	40.87	1	40.85	41.05	8	18,295	0.04%
2020/04/14	10	40.68	95	40.33	40.65	-85	18,190	-0.47%
2020/04/13	26	39.73	33	39.72	39.50	-7	18,003	-0.04%
2020/04/10	21	39.26	30	39.15	39.20	-9	17,881	-0.05%
2020/04/09	11.3	38.31	3	38.25	38.20	8.3	17,767	0.05%
2020/04/08	4	38.00	3	37.80	37.95	1	17,642	0.01%
2020/04/07	28	37.27	1	37.30	37.25	27	17,403	0.16%
2020/04/06	3	36.95	3	37.25	37.30	0	17,181	0.00%
2020/04/01	5	37.41	0	0.00	37.40	5	16,908	0.03%
2020/03/31	19	37.86	1	38.15	37.55	18	16,767	0.11%
2020/03/30	6	37.77	0	0.00	37.90	6	16,494	0.04%
2020/03/27	22	37.96	32	38.17	38.30	-10	16,359	-0.06%
2020/03/26	1	36.90	14	37.29	37.30	-13	16,114	-0.08%
2020/03/25	6	37.11	26	37.18	37.10	-20	16,112	-0.12%
2020/03/24	17	36.92	5	36.37	36.25	12	15,922	0.08%
2020/03/23	15	36.14	3	35.87	36.00	12	15,817	0.08%
2020/03/20	16	36.27	3	36.43	37.50	13	15,842	0.08%
2020/03/19	44	35.26	19	35.46	34.85	25	15,428	0.16%
2020/03/18	29	37.05	104	37.16	36.85	-75	15,332	-0.49%	大賣/
2020/03/17	14	37.44	27	37.36	37.35	-13	15,127	-0.09%
2020/03/16	28	38.92	10	38.51	38.05	18	14,810	0.12%
2020/03/13	12	38.10	31	37.48	39.65	-19	14,425	-0.13%
2020/03/12	23	40.81	8.2	41.18	40.50	14.8	13,472	0.11%
2020/03/11	7	42.42	1	42.35	42.15	6	13,056	0.05%
2020/03/10	116	42.77	2	42.85	42.35	114	13,022	0.88%	大買/鉅額交易
2020/03/09	52	42.67	1	43.30	42.35	51	12,848	0.40%
2020/03/06	16	44.23	12	44.33	44.20	4	12,372	0.03%
2020/03/05	2.7	45.00	4	44.95	45.15	-1.3	12,347	-0.01%
2020/03/04	13	44.05	2.2	44.08	44.45	10.8	12,451	0.09%
2020/03/03	17	44.15	2	44.15	44.15	15	12,548	0.12%
2020/03/02	11	43.95	2	43.83	43.95	9	12,678	0.07%
2020/02/27	9	44.42	11	44.45	44.45	-2	13,147	-0.02%
2020/02/26	25	44.54	13	44.75	44.70	12	13,411	0.09%
2020/02/25	7	44.62	4	44.66	44.95	3	13,301	0.02%
2020/02/24	9	45.18	0.2	45.20	45.00	8.8	13,338	0.07%
2020/02/21	2	45.83	11	45.89	45.70	-9	13,244	-0.07%
2020/02/20	1	46.10	1	46.30	46.10	0	13,321	0.00%
2020/02/19	1.1	46.29	4	46.28	46.35	-2.9	13,295	-0.02%
2020/02/18	3	45.82	0	0.00	46.00	3	13,310	0.02%
2020/02/17	5	45.65	2	45.65	45.95	3	13,316	0.02%
2020/02/14	0	0.00	2	46.08	46.15	-2	13,329	-0.02%
2020/02/13	7	46.03	1	46.35	46.05	6	13,428	0.04%
2020/02/12	4	46.34	17	46.46	46.35	-13	13,455	-0.10%
2020/02/11	3	45.90	13	45.86	46.00	-10	13,347	-0.07%
2020/02/10	1	45.20	1	45.05	45.15	0	13,575	0.00%
2020/02/07	7	45.32	3	45.48	45.40	4	14,026	0.03%
2020/02/06	9	45.69	1	45.60	46.00	8	14,017	0.06%
2020/02/05	4	44.90	10	45.11	45.40	-6	13,961	-0.04%
2020/02/04	1	44.15	0	0.00	45.05	1	13,912	0.01%
2020/02/03	14	44.12	6	43.93	44.15	8	13,979	0.06%
2020/01/31	8	45.08	1	45.10	45.05	7	13,806	0.05%
2020/01/30	37	45.39	31	45.04	45.00	6	13,719	0.04%
2020/01/20	8	47.09	16	47.08	47.10	-8	13,126	-0.06%
2020/01/17	1	47.00	3	47.03	47.15	-2	13,064	-0.02%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	2	46.80	1	46.75	46.80	1	12,907	0.01%
2020/01/14	8	46.98	5	46.99	47.00	3	12,838	0.02%
2020/01/13	9	46.74	6	46.58	46.80	3	12,734	0.02%
2020/01/10	0	0.00	4	46.34	46.40	-4	12,676	-0.03%
2020/01/09	1	46.05	3	45.95	46.00	-2	12,608	-0.02%
2020/01/08	10	45.90	3	45.93	45.80	7	12,623	0.06%
2020/01/07	16	46.24	0	0.00	46.30	16	12,548	0.13%
2020/01/06	6	46.30	22	46.37	46.40	-16	12,563	-0.13%
2020/01/02	1	46.40	10	46.45	46.45	-9	12,533	-0.07%
2019/12/31	5	46.50	0	0.00	46.40	5	12,504	0.04%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/27	5.7	46.65	5	46.55	46.75	0.7	12,512	0.01%
2019/12/26	5	46.45	5	46.45	46.50	0	12,435	0.00%
2019/12/25	3	46.35	0	0.00	46.45	3	12,509	0.02%
2019/12/23	13	46.45	14	46.51	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	2	46.73	46.75	-2	12,650	-0.02%
2019/12/19	51	46.65	1	46.65	46.75	50	12,514	0.40%
2019/12/18	3	46.58	56	46.78	46.75	-53	12,459	-0.43%
2019/12/17	24	46.26	6	46.35	46.50	18	12,454	0.14%
2019/12/16	32	46.69	0	0.00	46.60	32	12,268	0.26%
2019/12/13	9	46.95	51.4	46.83	47.15	-42.4	12,136	-0.35%
2019/12/12	4	46.13	39	46.10	46.05	-35	11,685	-0.30%
2019/12/11	3	45.92	5	45.98	45.95	-2	11,598	-0.02%
2019/12/10	0	0.00	3	45.50	45.55	-3	11,447	-0.03%
2019/12/09	1	45.25	3.2	45.30	45.45	-2.2	11,404	-0.02%
2019/12/05	0	0.00	21	45.40	45.50	-21	11,663	-0.18%
2019/12/04	0	0.00	1	44.75	44.80	-1	11,452	-0.01%
2019/12/03	22	44.80	0	0.00	44.90	22	11,512	0.19%
2019/12/02	12.2	44.51	2	44.53	44.80	10.2	11,513	0.09%
2019/11/29	16	44.89	8	44.84	44.80	8	11,431	0.07%
2019/11/28	6	45.38	7	45.49	45.40	-1	11,208	-0.01%
2019/11/27	13	45.82	21	45.82	45.85	-8	11,107	-0.07%
2019/11/26	2	46.30	32	46.34	46.00	-30	10,945	-0.27%
2019/11/25	0	0.00	20.4	45.85	46.10	-20.4	10,286	-0.20%
2019/11/22	3	45.10	0	0.00	45.30	3	10,034	0.03%
2019/11/21	12	45.03	0	0.00	45.05	12	10,041	0.12%
2019/11/20	1	45.20	30	45.25	45.45	-29	9,948	-0.29%
2019/11/19	82	45.33	0	0.00	45.55	82	9,880	0.83%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	2	45.08	6	45.20	45.30	-4	9,898	-0.04%
2019/11/14	14	45.13	1	45.10	45.10	13	9,986	0.13%
2019/11/13	17	45.49	26	45.32	45.30	-9	10,209	-0.09%
2019/11/12	46	45.48	10	45.55	45.55	36	10,259	0.35%
2019/11/11	3	45.18	2	45.38	45.20	1	10,222	0.01%
2019/11/08	12	45.50	35	45.50	45.60	-23	10,236	-0.22%
2019/11/07	21	46.06	9	45.93	45.50	12	10,148	0.12%
2019/11/06	32	45.75	32.3	45.76	45.85	-0.3	9,873	0.00%
2019/11/05	44	45.14	1	45.25	44.95	43	9,380	0.46%
2019/11/04	21	44.80	0	0.00	44.95	21	9,414	0.22%
2019/11/01	7	44.51	5	44.55	44.55	2	9,445	0.02%
2019/10/31	20.8	44.90	10	44.70	44.55	10.8	9,553	0.11%
2019/10/30	10	45.25	1	45.30	45.45	9	9,452	0.10%
2019/10/29	11	45.26	10.9	45.25	45.45	0.1	9,564	0.00%
2019/10/28	1	45.30	1	45.30	45.30	0	9,503	0.00%
2019/10/25	0	0.00	21	45.45	45.50	-21	9,528	-0.22%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/23	5	45.16	10	45.20	45.20	-5	9,479	-0.05%
2019/10/22	4	45.39	5	45.50	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	5	45.32	45.40	-5	9,511	-0.05%
2019/10/18	1	45.40	10	45.28	45.25	-9	9,561	-0.09%
2019/10/17	8	45.25	0	0.00	45.30	8	9,504	0.08%
2019/10/16	1	44.95	9	45.08	45.25	-8	9,499	-0.08%
2019/10/15	3	44.83	2	44.83	44.95	1	9,492	0.01%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	5	44.35	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	10	43.90	0	0.00	44.00	10	9,406	0.11%
2019/10/04	1	43.85	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.03	0	0.00	44.10	2	9,476	0.02%
2019/10/02	5	44.85	0	0.00	44.75	5	9,489	0.05%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/26	0	0.00	19.8	44.63	44.60	-19.8	10,060	-0.20%
2019/09/25	14	44.59	20	44.40	44.40	-6	10,268	-0.06%
2019/09/24	0	0.00	6	44.90	45.00	-6	10,405	-0.06%
2019/09/23	8	44.79	2	44.95	44.85	6	10,504	0.06%
2019/09/20	2	45.00	2	45.25	45.15	0	10,806	0.00%
2019/09/19	6	45.42	8.4	45.43	45.20	-2.4	10,757	-0.02%
2019/09/18	4	45.45	16	45.51	45.60	-12	10,735	-0.11%
2019/09/17	0	0.00	7	45.38	45.55	-7	10,693	-0.07%
2019/09/16	1	45.25	2	45.25	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	4	45.06	45.00	-4	10,726	-0.04%
2019/09/11	1	44.75	3	44.95	44.95	-2	10,826	-0.02%
2019/09/10	3.4	44.93	17	44.86	44.90	-13.6	10,813	-0.13%
2019/09/09	2	44.13	24	44.28	44.55	-22	10,670	-0.21%
2019/09/06	1	43.90	5	44.04	44.00	-4	10,567	-0.04%
2019/09/05	1	43.90	17	43.95	43.95	-16	10,660	-0.15%
2019/09/04	0	0.00	17	43.60	43.45	-17	10,519	-0.16%
2019/09/03	5	43.40	2	43.60	43.25	3	10,585	0.03%
2019/09/02	3	43.55	0	0.00	43.50	3	10,671	0.03%
2019/08/30	1.9	43.49	2	43.53	43.65	-0.1	10,756	0.00%
2019/08/29	8	43.19	5	43.18	43.15	3	10,797	0.03%
2019/08/28	2	43.55	1	43.50	43.70	1	10,818	0.01%
2019/08/27	0	0.00	24	43.40	43.50	-24	10,851	-0.22%
2019/08/26	0	0.00	5.8	43.04	43.00	-5.8	10,789	-0.05%
2019/08/23	0	0.00	2	43.15	43.10	-2	10,801	-0.02%
2019/08/22	1	43.05	0	0.00	43.10	1	10,813	0.01%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	5	43.04	50	43.00	42.90	-45	11,111	-0.40%
2019/08/19	2	43.45	11	43.49	43.35	-9	11,128	-0.08%
2019/08/16	3	42.42	36	42.64	43.15	-33	11,048	-0.30%
2019/08/15	38	41.93	0	0.00	41.90	38	10,942	0.35%
2019/08/14	8	42.34	0	0.00	42.05	8	11,055	0.07%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	10	41.95	4.1	42.21	41.90	6	11,259	0.05%
2019/08/07	13	41.75	0	0.00	41.65	13	11,618	0.11%
2019/08/06	24	41.37	9	41.38	41.70	15	11,901	0.13%
2019/08/05	8	41.99	0	0.00	42.00	8	11,942	0.07%
2019/08/02	11	42.39	0	0.00	42.35	11	11,942	0.09%
2019/08/01	12	42.88	0	0.00	42.90	12	12,024	0.10%
2019/07/31	11	43.29	0.1	43.40	43.20	10.9	12,042	0.09%
2019/07/30	31	43.55	11	43.55	43.50	20	11,991	0.17%
2019/07/29	10	43.40	0	0.00	43.55	10	12,158	0.08%
2019/07/26	22	43.55	0	0.00	43.50	22	12,256	0.18%
2019/07/25	13	43.63	0	0.00	43.90	13	12,432	0.10%
2019/07/24	21	43.55	0	0.00	43.45	21	12,543	0.17%
2019/07/23	25	43.61	2	43.60	43.55	23	12,576	0.18%
2019/07/22	2	43.70	0	0.00	43.60	2	12,563	0.02%
2019/07/18	10	43.50	0	0.00	43.45	10	12,590	0.08%
2019/07/17	2	43.55	4	43.61	43.50	-2	12,580	-0.02%
2019/07/16	0	0.00	4	43.95	44.00	-4	12,466	-0.03%
2019/07/15	2	43.88	5	43.84	43.85	-3	12,428	-0.02%
2019/07/12	0	44.05	1	43.95	43.95	-1	12,723	-0.01%
2019/07/11	0	0.00	1	44.15	44.20	-1	12,840	-0.01%
2019/07/10	4	44.25	7	44.20	44.30	-3	13,018	-0.02%
2019/07/09	1	44.05	2	43.95	44.05	-1	13,055	-0.01%
2019/07/08	0	0.00	1	44.30	44.20	-1	13,061	-0.01%
2019/07/05	5	44.28	2	44.30	44.30	3	13,178	0.02%
2019/07/04	6	44.33	0	0.00	44.35	6	13,236	0.05%
2019/07/03	8	46.04	53.4	46.07	46.10	-45.4	13,177	-0.34%
2019/07/02	17	46.20	68	46.28	46.25	-51	13,031	-0.39%
2019/07/01	22	46.19	17	46.20	46.25	5	12,781	0.04%
2019/06/28	1	45.80	1	45.95	45.85	0	12,611	0.00%
2019/06/27	5	45.80	25	45.78	45.80	-20	12,572	-0.16%
2019/06/26	0	0.00	9.3	45.33	45.40	-9.3	12,505	-0.07%
2019/06/25	1	45.00	2	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	1	44.50	44.90	-1	12,607	-0.01%
2019/06/21	32	44.63	1	44.60	44.45	31	12,633	0.25%
2019/06/20	2	44.65	0	0.00	44.65	2	12,612	0.02%
2019/06/19	53	44.60	3	44.73	44.80	50	12,755	0.39%
2019/06/18	0	0.00	14	44.28	44.50	-14	12,656	-0.11%
2019/06/17	2	43.78	3	44.07	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	4	43.63	43.55	-4	13,091	-0.03%
2019/06/13	6	43.55	0	0.00	43.65	6	13,170	0.05%
2019/06/12	1	44.30	0	0.00	44.35	1	13,250	0.01%
2019/06/11	3	44.30	11	44.24	44.45	-8	13,372	-0.06%
2019/06/10	0	0.00	23	44.03	44.15	-23	13,370	-0.17%
2019/06/06	5	43.03	6	43.00	43.15	-1	13,441	-0.01%
2019/06/05	7	43.46	0	0.00	43.10	7	13,478	0.05%
2019/06/04	6	43.66	0	0.00	43.90	6	13,470	0.04%
2019/06/03	5	43.27	11	43.20	43.65	-6	13,451	-0.04%
2019/05/31	6	43.13	12	43.18	43.25	-6	13,432	-0.04%
2019/05/30	0	0.00	6	42.70	42.60	-6	13,379	-0.04%
2019/05/29	2	42.30	1	42.45	42.45	1	13,576	0.01%
2019/05/28	4.8	42.39	1	42.25	42.30	3.8	13,740	0.03%
2019/05/27	7	42.25	0	0.00	42.30	7	13,665	0.05%
2019/05/24	10	42.04	1	42.50	42.00	9	13,806	0.07%
2019/05/23	1	42.40	77	42.54	42.50	-76	13,755	-0.55%
2019/05/22	0	0.00	10	42.50	42.50	-10	13,835	-0.07%
2019/05/21	84	42.78	4	42.54	43.05	80	13,864	0.58%
2019/05/20	12	42.06	17	42.00	41.90	-5	13,733	-0.04%
2019/05/17	34.3	42.10	1.2	42.10	41.90	33.1	13,636	0.24%
2019/05/16	37.2	42.32	8	42.33	42.00	29.2	13,498	0.22%
2019/05/15	2	43.20	4	43.30	43.25	-2	13,362	-0.01%
2019/05/14	2	43.10	41	43.34	43.15	-39	13,373	-0.29%
2019/05/13	5	43.92	1	43.85	43.80	4	13,270	0.03%
2019/05/10	7	45.08	3	45.05	44.60	4	13,345	0.03%
2019/05/09	8	44.66	0	0.00	44.60	8	13,436	0.06%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	3	45.43	12.4	45.60	45.40	-9.4	13,491	-0.07%
2019/05/06	1	45.60	40	45.50	45.60	-39	13,686	-0.28%
2019/05/02	1	46.35	10	46.18	46.40	-9	13,506	-0.07%
2019/04/30	0	0.00	9	45.54	45.60	-9	13,422	-0.07%
2019/04/29	4	45.65	2	45.58	45.70	2	13,422	0.01%
2019/04/26	0	0.00	19	45.21	45.50	-19	13,449	-0.14%
2019/04/25	5	45.15	2	45.20	45.20	3	13,629	0.02%
2019/04/24	2	45.40	0	0.00	45.40	2	13,919	0.01%
2019/04/23	0	0.00	10	45.25	45.35	-10	14,182	-0.07%
2019/04/22	16	45.25	42	45.30	45.25	-26	14,494	-0.18%
2019/04/19	4	45.14	3	45.17	45.20	1	14,744	0.01%
2019/04/18	46	44.75	3	44.95	45.00	43	14,768	0.29%
2019/04/17	18	45.15	30	45.15	45.20	-12	14,610	-0.08%
2019/04/16	9	45.20	0	0.00	45.30	9	14,477	0.06%
2019/04/15	4	45.66	10	45.69	45.70	-6	14,346	-0.04%
2019/04/12	0	0.00	9	45.65	45.70	-9	14,335	-0.06%
2019/04/11	3	45.55	16	45.71	45.55	-13	14,325	-0.09%
2019/04/10	1	45.50	1	45.65	45.50	0	14,249	0.00%
2019/04/09	1	45.60	0	0.00	45.75	1	14,189	0.01%
2019/04/08	46	45.46	1	45.45	45.35	45	14,074	0.32%
2019/04/03	0	0.00	18	46.00	46.00	-18	13,801	-0.13%
2019/04/02	20	45.98	22	46.00	46.00	-2	13,773	-0.01%
2019/04/01	2	45.95	1	46.00	45.60	1	13,728	0.01%
2019/03/29	13	45.41	34	45.27	46.00	-21	13,562	-0.15%
2019/03/28	3	44.80	7	44.94	45.10	-4	13,404	-0.03%
2019/03/27	19	45.01	32	45.00	44.95	-13	13,331	-0.10%
2019/03/26	17.1	45.54	3	45.55	45.50	14.1	13,224	0.11%
2019/03/25	6	45.63	30	45.71	45.55	-24	13,349	-0.18%
2019/03/22	17.8	46.70	6	46.89	46.40	11.8	13,166	0.09%
2019/03/21	24	46.85	8	46.95	46.90	16	13,054	0.12%
2019/03/20	17	47.08	26.8	47.11	47.15	-9.8	13,050	-0.07%
2019/03/19	53	46.53	7	46.62	46.95	46	12,850	0.36%
2019/03/18	31	45.73	3	46.00	46.00	28	12,664	0.22%
2019/03/15	9	45.26	1	45.35	45.25	8	12,582	0.06%
2019/03/14	8	45.16	1	45.50	45.25	7	12,452	0.06%
2019/03/13	17	45.32	2.2	45.28	45.25	14.8	12,434	0.12%
2019/03/12	3	45.00	2	45.10	45.00	1	12,423	0.01%
2019/03/11	3	44.57	2	44.60	44.50	1	12,436	0.01%
2019/03/08	7	44.74	20	44.65	44.70	-13	12,490	-0.10%
2019/03/07	6	45.09	1	45.05	45.10	5	12,623	0.04%
2019/03/05	5	45.01	15	45.00	45.10	-10	12,846	-0.08%
2019/03/04	75	44.96	15	45.08	45.15	60	12,921	0.46%
2019/02/27	17	45.40	7	45.53	45.50	10	12,758	0.08%
2019/02/26	8	45.49	21	45.45	45.45	-13	12,558	-0.10%
2019/02/25	38.4	45.12	1	45.25	45.30	37.4	12,239	0.31%
2019/02/22	1	45.05	10	44.95	45.00	-9	12,147	-0.07%
2019/02/21	33	45.05	0	0.00	45.10	33	12,083	0.27%
2019/02/20	19	45.00	2	45.03	45.05	17	12,003	0.14%
2019/02/19	35	44.85	2	44.85	44.85	33	11,846	0.28%
2019/02/18	41	44.72	25	44.75	44.75	16	11,801	0.14%
2019/02/15	14	44.52	0	0.00	44.40	14	11,767	0.12%
2019/02/14	6	44.58	3	44.75	44.50	3	11,660	0.03%
2019/02/13	15	44.55	2	44.50	44.60	13	11,458	0.11%
2019/02/12	8	44.29	1	44.40	44.30	7	11,447	0.06%
2019/02/11	5	44.29	3	44.37	44.15	2	11,317	0.02%
2019/01/30	45	44.69	4	44.65	44.55	41	11,181	0.37%
2019/01/29	52	44.70	0	0.00	44.75	52	11,121	0.47%
2019/01/28	8	44.46	19	44.46	44.60	-11	10,954	-0.10%
2019/01/25	11	44.03	0	0.00	44.00	11	10,827	0.10%
2019/01/24	2	44.13	0	0.00	44.05	2	10,643	0.02%
2019/01/22	11	44.32	0	0.00	44.25	11	10,710	0.10%
2019/01/21	10	44.35	0	0.00	44.30	10	10,736	0.09%
2019/01/18	12	44.00	0	0.00	44.15	12	10,904	0.11%
2019/01/17	57.1	44.15	0	0.00	44.05	57.1	11,002	0.52%
2019/01/16	28	44.14	3	44.05	44.00	25	10,922	0.23%
2019/01/15	7	44.61	0	0.00	44.60	7	10,614	0.07%
2019/01/14	9.3	45.07	0	0.00	45.00	9.3	10,342	0.09%
2019/01/11	13	46.33	14	46.10	45.95	-1	10,140	-0.01%
2019/01/10	7	46.78	0	0.00	46.90	7	9,958	0.07%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	46.00	0	0.00	45.95	2	10,273	0.02%
2019/01/04	12	45.38	3	45.05	45.30	9	10,445	0.09%
2019/01/03	4	45.89	0.2	46.00	45.80	3.8	10,903	0.03%
2019/01/02	9.1	46.75	7	46.86	46.10	2.1	11,063	0.02%
2018/12/28	0	0.00	8	47.05	47.05	-8	11,114	-0.07%
2018/12/27	0	0.00	63	46.85	46.95	-63	11,424	-0.55%
2018/12/26	2	46.55	0	0.00	46.50	2	11,549	0.02%
2018/12/25	8.1	46.40	1	46.50	46.50	7.1	11,742	0.06%
2018/12/22	0	0.00	5	47.05	47.05	-5	12,082	-0.04%
2018/12/21	13	46.98	0	0.00	47.30	13	12,410	0.10%
2018/12/20	7	47.03	0	0.00	47.05	7	12,555	0.06%
2018/12/19	0	0.00	1	47.10	47.30	-1	12,580	-0.01%
2018/12/18	10	47.19	0	0.00	47.05	10	12,666	0.08%
2018/12/17	2	47.65	0	0.00	47.75	2	12,959	0.02%
2018/12/14	5	47.51	1	47.70	47.45	4	13,129	0.03%
2018/12/13	6	47.65	1	47.75	48.05	5	13,081	0.04%
2018/12/12	9	47.50	0	0.00	47.55	9	13,095	0.07%
2018/12/11	4	47.30	2	47.20	47.25	2	13,061	0.02%
2018/12/10	3	47.58	0	0.00	47.50	3	12,977	0.02%
2018/12/07	11	47.93	0	0.00	48.00	11	12,947	0.08%
2018/12/06	9	47.99	3	48.45	48.00	6	12,897	0.05%
2018/12/05	8	48.31	0	0.00	48.35	8	12,874	0.06%
2018/12/04	8	48.66	0	0.00	48.75	8	12,872	0.06%
2018/12/03	8	49.20	0	0.00	49.15	8	12,840	0.06%
2018/11/30	3	48.83	0	0.00	48.80	3	12,724	0.02%
2018/11/29	7	48.84	1	48.70	48.60	6	12,537	0.05%
2018/11/28	23	48.89	0	0.00	48.85	23	12,400	0.19%
2018/11/27	12	49.13	0	0.00	49.10	12	12,281	0.10%
2018/11/26	10	49.99	8	50.80	49.90	2	12,278	0.02%
2018/11/23	10	50.50	0	0.00	50.10	10	12,218	0.08%
2018/11/22	1	50.40	0	0.00	50.80	1	12,229	0.01%
2018/11/20	0	0.00	2	51.15	50.50	-2	12,327	-0.02%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/15	0	0.00	4	50.90	51.10	-4	12,432	-0.03%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	5	50.66	51.00	-5	12,510	-0.04%
2018/11/12	0	0.00	8	50.78	50.90	-8	12,588	-0.06%
2018/11/09	1	50.30	6	50.93	51.10	-5	12,793	-0.04%
2018/11/08	2	50.70	4	50.70	50.90	-2	12,772	-0.02%
2018/11/07	1	49.95	5	50.06	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	3	49.70	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.50	48.90	-1	12,682	-0.01%
2018/10/31	2	48.10	5	48.01	48.45	-3	12,664	-0.02%
2018/10/30	0	0.00	7.1	47.59	47.50	-7.1	12,580	-0.06%
2018/10/29	12	46.75	1	46.95	46.90	11	12,550	0.09%
2018/10/26	16	47.48	0	0.00	47.10	16	12,485	0.13%
2018/10/25	19	48.40	106	48.50	48.00	-87	12,226	-0.71%	大賣/
2018/10/24	6	49.10	0	0.00	49.15	6	12,250	0.05%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	27	49.54	50.20	-27	12,270	-0.22%
2018/10/18	21	49.86	0	0.00	49.60	21	12,235	0.17%
2018/10/17	0.2	49.75	0	0.00	49.75	0.2	12,384	0.00%
2018/10/16	14	49.62	3	49.75	49.70	11	12,337	0.09%
2018/10/15	0	0.00	2	50.10	49.95	-2	12,269	-0.02%
2018/10/12	7	49.56	2	50.00	50.10	5	12,013	0.04%
2018/10/11	16	49.71	10.5	49.72	49.65	5.5	11,865	0.05%
2018/10/09	0	0.00	3	51.93	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	19	51.44	51.60	-19	11,184	-0.17%
2018/10/05	1	51.00	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.60	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	2	52.20	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	15	52.33	52.50	-15	10,512	-0.14%
2018/09/28	3	51.43	3	51.90	51.80	0	10,484	0.00%
2018/09/27	2	51.10	11	51.50	51.90	-9	10,330	-0.09%
2018/09/26	0	0.00	1	51.00	51.00	-1	10,162	-0.01%
2018/09/25	4	51.38	1	51.50	51.10	3	10,326	0.03%
2018/09/21	0	0.00	26	51.15	51.10	-26	10,288	-0.25%
2018/09/20	3	50.40	2	50.60	50.40	1	9,862	0.01%
2018/09/19	4	50.25	0	0.00	50.30	4	9,754	0.04%
2018/09/18	2	50.00	1	50.00	50.00	1	9,957	0.01%
2018/09/17	2	50.00	0	0.00	50.00	2	10,140	0.02%
2018/09/14	2	50.15	0	0.00	50.10	2	10,481	0.02%
2018/09/13	5	49.90	1	50.00	49.90	4	10,634	0.04%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	3	49.48	0	0.00	49.80	3	11,015	0.03%
2018/09/10	2	49.53	15	49.45	49.40	-13	11,238	-0.12%
2018/09/07	69	49.60	0	0.00	49.50	69	11,443	0.60%
2018/09/06	2	50.30	0	0.00	50.10	2	11,466	0.02%
2018/09/05	5	50.50	0	0.00	50.20	5	11,510	0.04%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	0.1	50.60	50.50	-0.1	11,622	0.00%
2018/08/28	2	50.75	0	0.00	50.80	2	11,740	0.02%
2018/08/27	0	0.00	7	50.69	50.70	-7	11,774	-0.06%
2018/08/24	20	49.80	0	0.00	49.85	20	11,640	0.17%
2018/08/23	5	49.90	0	0.00	50.10	5	11,918	0.04%
2018/08/22	1.3	49.98	0	0.00	50.10	1.3	12,211	0.01%
2018/08/21	3	49.93	2	50.00	50.00	1	12,096	0.01%
2018/08/20	13	49.99	0	0.00	49.90	13	12,047	0.11%
2018/08/17	5.1	49.90	0	0.00	49.90	5.1	12,024	0.04%
2018/08/16	6	49.62	9	49.66	49.70	-3	11,979	-0.03%
2018/08/15	5	50.00	21	50.00	50.10	-16	11,943	-0.13%
2018/08/14	0	0.00	87	50.30	50.30	-87	12,078	-0.72%
2018/08/13	19	50.12	2	50.20	50.10	17	12,264	0.14%
2018/08/10	7	50.90	5	50.80	50.90	2	12,319	0.02%
2018/08/09	20	50.80	0	0.00	50.40	20	12,483	0.16%
2018/08/07	3	50.70	1	50.50	50.50	2	12,772	0.02%
2018/08/06	4	50.58	0	0.00	50.40	4	12,831	0.03%
2018/08/02	4	50.43	15	50.50	50.20	-11	13,141	-0.08%
2018/08/01	1	50.80	7	50.90	51.00	-6	13,112	-0.05%
2018/07/31	22	50.66	3	50.73	50.70	19	13,175	0.14%
2018/07/30	5	50.18	0	0.00	50.40	5	12,966	0.04%
2018/07/27	4	50.15	0	0.00	50.20	4	13,116	0.03%
2018/07/26	5	50.08	0	0.00	50.30	5	13,168	0.04%
2018/07/24	11	50.39	0.4	50.60	50.30	10.6	13,149	0.08%
2018/07/20	1	50.60	0.5	50.90	51.00	0.5	13,127	0.00%
2018/07/13	0	0.00	3	50.80	51.00	-3	13,230	-0.02%
2018/07/12	5	50.60	1	50.50	50.70	4	13,283	0.03%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	3	49.27	1	49.45	49.45	2	13,375	0.01%
2018/07/05	6	49.50	0	0.00	49.80	6	13,409	0.04%
2018/07/03	10	50.33	6	50.35	50.00	4	13,638	0.03%
2018/07/02	8	50.86	0	0.00	50.30	8	13,535	0.06%
2018/06/29	8	50.50	0	0.00	51.10	8	13,434	0.06%
2018/06/28	0	0.00	3	50.60	50.50	-3	13,314	-0.02%
2018/06/27	4	50.65	1	50.60	50.50	3	13,279	0.02%
2018/06/26	107	51.09	1	51.20	50.90	106	13,056	0.81%	大買/鉅額交易
2018/06/25	20	53.37	114	53.30	53.20	-94	12,832	-0.73%	大賣/
2018/06/22	21.1	53.65	29	53.69	53.70	-7.9	12,586	-0.06%
2018/06/21	0	0.00	12.1	53.90	53.90	-12.1	12,476	-0.10%
2018/06/20	2	53.00	1	54.00	53.70	1	12,714	0.01%
2018/06/19	0	0.00	1	53.80	53.00	-1	12,672	-0.01%
2018/06/14	6	53.08	0	0.00	52.90	6	12,213	0.05%
2018/06/13	2	53.85	0	0.00	54.00	2	12,056	0.02%
2018/06/12	1	53.40	0	0.00	53.50	1	12,349	0.01%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	16	53.60	3	54.00	53.80	13	12,317	0.11%
2018/06/07	0	0.00	21	53.63	54.00	-21	12,354	-0.17%
2018/06/06	0	0.00	10	53.40	53.30	-10	12,473	-0.08%
2018/06/05	0	0.00	3.6	52.78	53.00	-3.6	12,369	-0.03%
2018/06/04	2	52.10	1	52.50	52.80	1	12,333	0.01%
2018/05/31	4	51.75	6	52.05	52.10	-2	12,376	-0.02%
2018/05/30	21	51.55	0	0.00	51.20	21	12,242	0.17%
2018/05/29	9	52.80	0	0.00	52.80	9	12,296	0.07%
2018/05/25	2	53.00	1	53.50	53.10	1	12,581	0.01%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	1	53.00	6	53.32	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	22	53.53	53.70	-22	12,665	-0.17%
2018/05/21	1	52.90	2	53.05	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	5	52.80	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	13	52.78	52.50	-13	12,527	-0.10%
2018/05/16	0	0.00	59	51.78	52.20	-59	12,388	-0.48%
2018/05/15	1	51.20	2.2	51.74	51.20	-1.2	12,430	-0.01%
2018/05/14	14.2	51.74	2	51.70	51.80	12.2	12,756	0.10%
2018/05/11	30	51.33	15	51.47	51.80	15	12,840	0.12%
2018/05/10	0	0.00	6	51.08	51.00	-6	12,734	-0.05%
2018/05/09	21	50.60	0	0.00	50.70	21	12,756	0.16%
2018/05/03	5.1	50.40	0	0.00	50.40	5.1	12,844	0.04%
2018/05/02	0	0.00	7	51.23	51.30	-7	13,013	-0.05%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	2	50.75	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	2	50.30	50.50	-2	13,220	-0.02%
2018/04/25	4	50.00	0	0.00	50.30	4	13,266	0.03%
2018/04/24	0	0.00	15	50.20	50.20	-15	13,388	-0.11%
2018/04/23	10	50.20	0	0.00	50.20	10	13,527	0.07%
2018/04/20	6	50.27	0	0.00	50.40	6	13,801	0.04%
2018/04/18	1	50.00	10	50.20	50.00	-9	14,012	-0.06%
2018/04/17	9	50.00	0	0.00	49.95	9	14,128	0.06%
2018/04/16	15	50.53	0	0.00	50.60	15	14,244	0.11%
2018/04/13	3	50.97	1	51.00	51.20	2	14,345	0.01%
2018/04/12	14	51.07	11.6	51.09	51.00	2.4	14,474	0.02%
2018/04/11	0	0.00	3	51.40	51.00	-3	14,669	-0.02%
2018/04/10	4	50.95	21	50.65	51.00	-17	14,659	-0.12%
2018/04/09	0	0.00	2	50.30	50.30	-2	14,670	-0.01%
2018/04/03	15	49.91	5	49.81	49.90	10	14,590	0.07%
2018/04/02	8	50.08	1	50.10	50.10	7	14,519	0.05%
2018/03/31	5	50.10	0	0.00	50.20	5	14,579	0.03%
2018/03/30	4	50.20	1	50.30	50.10	3	14,685	0.02%
2018/03/29	10	50.20	0	0.00	50.10	10	14,706	0.07%
2018/03/28	3	50.17	0	0.00	50.30	3	14,603	0.02%
2018/03/27	1	50.60	5	50.50	50.70	-4	14,619	-0.03%
2018/03/26	12	50.13	1	50.40	50.40	11	14,557	0.08%
2018/03/23	46	50.35	8	50.15	50.30	38	14,657	0.26%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/16	3	50.90	0	0.00	51.70	3	14,383	0.02%
2018/03/15	6	51.30	0	0.00	51.20	6	14,121	0.04%
2018/03/14	0	0.00	5.1	51.40	51.60	-5.1	14,138	-0.04%
2018/03/13	2	51.45	0	0.00	51.60	2	14,188	0.01%
2018/03/12	4	51.85	51.4	51.59	51.80	-47.4	14,194	-0.33%
2018/03/09	0	0.00	3.2	50.54	50.50	-3.2	14,081	-0.02%
2018/03/07	1	50.30	0	0.00	50.30	1	14,758	0.01%
2018/03/06	0	0.00	2	50.70	50.30	-2	15,322	-0.01%
2018/03/05	9	50.44	1	50.10	50.10	8	15,600	0.05%
2018/03/02	12	51.05	12	51.50	50.80	0	15,494	0.00%
2018/03/01	1	51.70	0	0.00	52.20	1	15,358	0.01%
2018/02/27	1	52.50	2	52.50	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	118.2	52.12	52.20	-118.2	15,360	-0.77%	大賣/鉅額交易
2018/02/23	0	0.00	21	52.08	52.30	-21	15,567	-0.13%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/21	9	51.44	9	51.80	51.90	0	16,922	0.00%
2018/02/12	50	51.00	55	51.08	51.00	-5	16,782	-0.03%
2018/02/09	10	50.30	2	49.55	50.20	8	16,786	0.05%
2018/02/07	130	50.56	31	50.97	50.20	99	16,574	0.60%	大買/
2018/02/06	30	50.06	0	0.00	49.20	30	16,301	0.18%
2018/02/05	20	51.97	15	52.17	52.10	5	15,858	0.03%
2018/02/02	6	53.53	0	0.00	53.40	6	15,666	0.04%
2018/02/01	0	0.00	3	54.10	54.00	-3	15,579	-0.02%
2018/01/31	5	52.74	5	54.02	54.20	0	15,496	0.00%
2018/01/29	0.2	53.80	6	53.83	54.00	-5.8	15,380	-0.04%
2018/01/26	0	0.00	2	53.00	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	30	53.13	53.40	-30	15,563	-0.19%
2018/01/24	35	52.82	0	0.00	52.80	35	15,373	0.23%
2018/01/23	0.3	53.80	0	0.00	54.00	0.3	15,235	0.00%
2018/01/22	2	53.70	0	0.00	54.10	2	15,357	0.01%
2018/01/19	1.1	53.70	1	53.70	53.90	0.1	15,384	0.00%
2018/01/18	5	54.00	20	53.84	53.80	-15	15,268	-0.10%
2018/01/17	18	54.10	1	54.10	54.20	17	15,074	0.11%
2018/01/16	10	54.80	7	54.53	54.80	3	14,907	0.02%
2018/01/15	1	54.30	17.2	53.83	54.10	-16.2	14,546	-0.11%
2018/01/12	3	53.17	11	53.17	53.20	-8	14,299	-0.06%
2018/01/11	0	0.00	18	52.94	53.00	-18	14,227	-0.13%
2018/01/10	34	53.16	37	53.18	53.00	-3	14,236	-0.02%
2018/01/09	0.6	52.30	2	52.45	52.50	-1.4	14,055	-0.01%
2018/01/08	0	0.00	17	52.35	52.50	-17	13,984	-0.12%
2018/01/05	0	0.00	6	51.95	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	26	51.58	51.90	-26	13,779	-0.19%
2018/01/03	0	0.00	8.2	51.60	51.50	-8.2	13,865	-0.06%
2018/01/02	11	51.00	0	0.00	51.00	11	13,535	0.08%