富邦金 (2881)-永豐金-中正券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30(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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8.2	89.52	3	89.63	89.30	5.2	20,004	0.03%
2024/11/21	11.9	89.54	0	0.00	89.30	11.9	19,779	0.06%
2024/11/20	4.7	90.38	0	0.00	90.50	4.7	19,500	0.02%
2024/11/19	1	90.38	3.3	90.58	91.40	-2.3	19,195	-0.01%
2024/11/18	13	89.84	0	90.60	89.80	12.9	19,010	0.07%
2024/11/15	10.3	91.41	13.2	91.32	91.00	-2.9	18,924	-0.02%
2024/11/14	14	90.23	10	90.10	90.30	4	19,385	0.02%
2024/11/13	16.5	90.79	11	90.63	91.00	5.5	19,364	0.03%
2024/11/12	1	92.10	2.2	92.04	91.70	-1.2	19,422	-0.01%
2024/11/11	6.5	91.73	0	0.00	91.70	6.5	19,260	0.03%
2024/11/08	0.6	92.43	7.3	92.63	92.90	-6.7	19,387	-0.03%
2024/11/07	8	92.58	6.5	92.27	92.20	1.5	19,670	0.01%
2024/11/06	0.8	91.61	1.2	92.17	91.40	-0.3	19,744	0.00%
2024/11/05	0.2	92.00	6.1	92.08	92.30	-5.9	19,929	-0.03%
2024/11/04	3.1	91.80	15	91.73	92.30	-11.9	20,306	-0.06%
2024/11/01	26.6	89.35	1	90.00	90.40	25.6	20,761	0.12%
2024/10/30	7.2	90.85	3	90.87	90.80	4.2	20,654	0.02%
2024/10/29	9.3	90.99	3.1	91.04	91.60	6.2	20,802	0.03%
2024/10/28	0.7	91.97	0.1	92.00	91.90	0.6	20,934	0.00%
2024/10/25	0.7	91.97	1	92.50	92.20	-0.3	20,996	0.00%
2024/10/24	5.2	91.43	1	91.32	91.30	4.2	21,308	0.02%
2024/10/23	4	92.10	0.3	92.73	92.10	3.8	21,408	0.02%
2024/10/22	0	92.66	73.1	92.82	93.30	-73.1	21,571	-0.34%
2024/10/21	70.1	91.49	2.3	92.99	90.90	67.8	21,814	0.31%
2024/10/18	1.7	92.99	52.9	93.07	93.20	-51.1	22,227	-0.23%
2024/10/17	2	91.00	2.1	91.20	91.60	-0.1	22,362	0.00%
2024/10/16	20.8	90.41	2.5	90.96	90.30	18.3	22,691	0.08%
2024/10/15	2.1	90.75	5.7	91.42	91.90	-3.6	22,761	-0.02%
2024/10/14	2	90.50	0.2	90.50	90.50	1.8	22,995	0.01%
2024/10/11	2.7	90.60	0.1	90.63	90.70	2.5	23,459	0.01%
2024/10/09	1	91.60	3	91.07	90.60	-2	24,140	-0.01%
2024/10/08	1.2	89.92	1.6	90.61	91.40	-0.4	24,555	0.00%
2024/10/07	3	90.60	1.3	90.98	91.10	1.7	24,614	0.01%
2024/10/04	2.1	89.62	2	89.60	90.10	0.1	24,759	0.00%
2024/10/01	4.4	90.07	0	0.00	90.70	4.4	24,857	0.02%
2024/09/30	1.1	90.43	8	90.76	90.40	-6.9	24,899	-0.03%
2024/09/27	4.3	92.16	1	92.19	91.30	3.3	25,011	0.01%
2024/09/26	1.9	93.09	16	92.98	93.00	-14.1	25,013	-0.06%
2024/09/25	0	92.75	37.1	92.68	93.30	-37.1	25,065	-0.15%
2024/09/24	15	92.00	16.9	92.13	92.60	-1.8	25,081	-0.01%
2024/09/23	36	91.05	44.1	90.79	91.90	-8	24,959	-0.03%
2024/09/20	10	89.78	11.3	90.16	90.80	-1.3	24,779	-0.01%
2024/09/19	0	88.34	5.4	89.09	89.30	-5.3	24,364	-0.02%
2024/09/18	1.1	86.78	6.3	87.31	87.10	-5.2	24,275	-0.02%
2024/09/16	1.2	86.80	2.1	86.80	86.80	-0.8	24,356	0.00%
2024/09/13	15.2	86.05	8	86.44	86.70	7.2	24,457	0.03%
2024/09/12	12.2	86.07	7	86.46	85.80	5.2	24,581	0.02%
2024/09/11	9.7	85.59	6	85.68	85.50	3.7	24,518	0.01%
2024/09/10	14.2	86.54	9	86.94	86.40	5.2	24,405	0.02%
2024/09/09	23.6	86.05	0	0.00	86.00	23.6	24,202	0.10%
2024/09/06	5	92.59	11.7	92.11	92.50	-6.6	23,818	-0.03%
2024/09/05	12.1	92.43	10.1	92.11	92.30	2	23,891	0.01%
2024/09/04	31.3	90.49	13	90.32	90.50	18.3	23,916	0.08%
2024/09/03	13.2	93.51	18	93.27	93.70	-4.8	23,666	-0.02%
2024/09/02	32	94.24	26.8	94.11	94.00	5.2	23,793	0.02%
2024/08/30	11.1	92.00	2.3	92.00	91.90	8.8	23,527	0.04%
2024/08/29	4.1	91.30	1	92.30	91.30	3.1	23,260	0.01%
2024/08/28	5.1	92.00	3.4	92.02	92.00	1.7	23,201	0.01%
2024/08/27	5	92.00	56.1	91.98	92.20	-51.1	23,547	-0.22%
2024/08/26	10.8	91.55	15.4	91.75	91.90	-4.6	23,570	-0.02%
2024/08/23	1.2	88.98	7.2	88.76	89.00	-6	23,443	-0.03%
2024/08/22	5.3	87.80	1	87.50	88.10	4.3	23,449	0.02%
2024/08/21	50.9	88.70	14.3	88.98	89.20	36.6	23,410	0.16%
2024/08/20	25.4	88.99	2.4	89.11	88.80	23	23,578	0.10%
2024/08/19	167.3	90.69	13.9	90.98	90.00	153.4	23,460	0.65%	大買/鉅額交易
2024/08/16	12.3	92.04	76	91.78	92.40	-63.7	23,206	-0.27%
2024/08/15	12	90.03	6.1	89.71	89.00	6	22,631	0.03%
2024/08/14	28.6	89.20	6.4	89.29	89.30	22.2	22,604	0.10%
2024/08/13	12	87.44	2.1	87.30	87.50	10	22,552	0.04%
2024/08/12	1	87.80	6.4	87.48	86.80	-5.4	23,115	-0.02%
2024/08/09	5.6	86.46	9.6	85.84	86.00	-4	23,645	-0.02%
2024/08/08	7	82.87	74.1	83.14	83.10	-67.1	23,424	-0.29%
2024/08/07	0	81.93	1.1	82.50	82.60	-1.1	23,402	0.00%
2024/08/06	4.8	79.64	57	80.10	80.70	-52.2	23,694	-0.22%
2024/08/05	11.7	81.11	24.2	81.63	79.00	-12.4	23,480	-0.05%
2024/08/02	3.1	85.55	0.1	86.60	86.90	3	22,894	0.01%
2024/08/01	59.2	88.61	2.1	88.98	88.20	57.1	22,777	0.25%
2024/07/31	15.2	88.85	3.4	87.52	88.20	11.8	22,727	0.05%
2024/07/30	6.5	86.43	10.7	86.21	86.50	-4.2	22,520	-0.02%
2024/07/29	5.5	87.21	78.2	87.08	87.20	-72.7	22,530	-0.32%
2024/07/26	2.4	84.85	8	84.50	84.90	-5.6	22,333	-0.02%
2024/07/23	1.2	85.20	0.4	84.91	85.50	0.8	22,420	0.00%
2024/07/22	8.7	82.96	29.1	83.54	82.60	-20.4	22,386	-0.09%
2024/07/19	27	85.60	2.1	85.51	86.10	24.9	21,848	0.11%
2024/07/18	84.6	89.74	3	89.63	89.90	81.6	21,122	0.39%
2024/07/17	1	91.11	8	91.22	91.00	-7.1	20,524	-0.03%
2024/07/16	12.3	91.11	17.2	90.94	91.70	-4.9	20,248	-0.02%
2024/07/15	21.3	90.50	10.9	90.43	90.90	10.4	20,299	0.05%
2024/07/12	10.2	91.72	3.6	91.70	91.90	6.6	20,058	0.03%
2024/07/11	13	92.82	10.2	92.27	92.40	2.9	19,740	0.01%
2024/07/10	22.2	88.99	10.3	88.99	89.10	11.9	19,336	0.06%
2024/07/09	1	86.00	2.1	85.70	86.00	-1	18,931	-0.01%
2024/07/08	0.3	85.70	46.3	85.69	86.00	-46	18,906	-0.24%
2024/07/05	2.3	84.76	22.6	84.63	84.90	-20.2	18,872	-0.11%
2024/07/04	6.5	84.00	5.1	83.58	83.70	1.4	18,683	0.01%
2024/07/03	1.6	83.03	20.5	82.58	83.30	-18.9	18,577	-0.10%
2024/07/02	11.2	81.08	8.3	80.91	81.00	2.9	18,231	0.02%
2024/07/01	6.1	80.19	11.3	80.36	80.40	-5.2	18,105	-0.03%
2024/06/28	0.1	79.00	6.4	79.50	79.30	-6.3	17,915	-0.04%
2024/06/27	1	77.50	5.2	78.04	78.40	-4.1	17,595	-0.02%
2024/06/26	4	77.70	2.4	78.35	77.80	1.6	17,536	0.01%
2024/06/25	0	78.05	12.6	78.10	78.50	-12.6	17,452	-0.07%
2024/06/24	2.6	78.15	5.5	77.72	78.10	-2.9	17,366	-0.02%
2024/06/21	2.2	77.81	7.1	77.96	78.30	-4.9	17,199	-0.03%
2024/06/20	1.1	77.32	4	77.75	78.00	-3	17,088	-0.02%
2024/06/19	0	77.68	8.5	77.36	77.80	-8.5	17,157	-0.05%
2024/06/18	5	76.30	1	76.89	77.00	4	17,177	0.02%
2024/06/17	11.5	76.06	4	75.90	76.00	7.5	17,240	0.04%
2024/06/14	51.3	76.10	0.2	76.70	76.90	51	17,282	0.30%
2024/06/13	0.1	76.30	1.3	76.22	76.20	-1.2	17,306	-0.01%
2024/06/12	5.9	76.15	110	76.13	76.00	-104.1	17,691	-0.59%	大賣/鉅額交易
2024/06/11	106.1	76.97	13.3	77.31	77.30	92.8	17,840	0.52%	大買/
2024/06/07	7.2	75.44	16.3	75.57	76.00	-9.1	17,717	-0.05%
2024/06/06	2.7	74.90	73.4	74.73	75.20	-70.7	17,624	-0.40%
2024/06/05	0	73.87	6.8	74.04	74.00	-6.8	17,547	-0.04%
2024/06/04	1	73.50	1.1	73.04	73.60	-0.1	17,719	0.00%
2024/06/03	1	73.20	5.5	73.41	73.80	-4.5	17,811	-0.03%
2024/05/31	0.1	73.04	25	73.16	73.40	-24.9	17,793	-0.14%
2024/05/30	1.4	72.02	7	72.27	71.90	-5.6	17,416	-0.03%
2024/05/29	7.5	72.79	1.9	72.79	72.40	5.6	17,207	0.03%
2024/05/28	1	73.70	8	73.96	73.80	-7	17,000	-0.04%
2024/05/27	3.2	73.18	0.8	73.49	73.50	2.4	17,189	0.01%
2024/05/24	0.1	73.30	7.5	73.29	73.30	-7.4	17,134	-0.04%
2024/05/23	52.1	72.40	1.6	72.50	72.50	50.4	16,972	0.30%
2024/05/22	1	73.20	2	73.15	73.50	-1	16,921	-0.01%
2024/05/21	5.7	72.72	23.1	72.70	72.90	-17.4	16,866	-0.10%
2024/05/20	4.5	74.12	4.1	74.34	73.80	0.5	16,774	0.00%
2024/05/17	0.5	74.70	20.7	74.46	74.60	-20.2	16,753	-0.12%
2024/05/16	1.6	75.17	14.9	75.15	73.90	-13.3	16,559	-0.08%
2024/05/15	1.8	73.65	150.9	72.93	73.80	-149.1	16,076	-0.93%	大賣/鉅額交易
2024/05/14	0.1	71.38	6.5	71.32	71.20	-6.4	15,585	-0.04%
2024/05/13	0	71.31	4.5	71.03	71.50	-4.5	15,535	-0.03%
2024/05/10	75.2	71.49	65.4	71.06	71.80	9.8	15,359	0.06%
2024/05/09	34	69.71	9.9	70.26	69.90	24.1	14,925	0.16%
2024/05/08	6.1	69.70	0.1	69.70	69.90	6	14,769	0.04%
2024/05/07	1.2	69.88	17.5	69.94	69.90	-16.3	14,815	-0.11%
2024/05/06	11	69.80	10.9	69.91	70.00	0.1	14,722	0.00%
2024/05/03	0.2	68.95	6.1	69.30	69.00	-5.9	14,643	-0.04%
2024/05/02	2	69.40	1	69.30	69.00	1	14,623	0.01%
2024/04/30	2.4	69.37	3	69.70	69.10	-0.6	14,584	0.00%
2024/04/29	3.1	69.43	6.4	69.35	69.40	-3.3	14,502	-0.02%
2024/04/26	8.9	67.88	6.5	67.57	67.60	2.4	14,280	0.02%
2024/04/25	11.2	66.23	2.2	66.32	66.40	9	14,183	0.06%
2024/04/24	1.1	66.80	1.8	66.91	66.80	-0.7	14,297	0.00%
2024/04/23	0	66.50	3	66.37	66.30	-3	14,674	-0.02%
2024/04/22	2.1	66.04	9.4	66.00	66.20	-7.3	14,818	-0.05%
2024/04/19	15.6	65.09	2	65.30	65.00	13.6	14,682	0.09%
2024/04/18	1.9	66.59	0	0.00	66.30	1.9	14,312	0.01%
2024/04/17	10.1	65.85	0.1	65.70	66.00	10.1	14,158	0.07%
2024/04/16	7.5	66.49	3.2	65.91	65.70	4.3	14,009	0.03%
2024/04/15	3.2	67.50	0.4	67.60	67.40	2.9	13,715	0.02%
2024/04/12	11.6	67.89	1.3	67.92	67.80	10.3	13,827	0.07%
2024/04/11	9	68.39	1	68.50	68.40	8	13,737	0.06%
2024/04/10	0.2	69.60	1.1	69.62	69.20	-0.9	13,540	-0.01%
2024/04/09	0	69.37	6.3	69.79	70.00	-6.2	13,590	-0.05%
2024/04/08	12.1	68.61	1.6	68.36	68.70	10.5	13,482	0.08%
2024/04/03	5.4	68.75	6.1	68.70	68.60	-0.7	13,479	-0.01%
2024/04/02	5.1	69.25	0	0.00	69.50	5.1	13,362	0.04%
2024/04/01	0.1	69.60	0.1	69.50	69.50	-0.1	13,371	0.00%
2024/03/29	1.2	69.30	3.1	69.80	69.70	-1.8	13,366	-0.01%
2024/03/28	1.9	69.25	1	69.20	69.30	0.9	13,306	0.01%
2024/03/27	0	69.50	9.7	69.58	69.80	-9.6	13,244	-0.07%
2024/03/26	1.3	69.47	3.5	69.47	69.60	-2.3	13,283	-0.02%
2024/03/25	4.5	69.12	1	68.90	69.00	3.5	13,373	0.03%
2024/03/22	9.8	70.37	8.6	69.62	69.60	1.3	13,255	0.01%
2024/03/21	0.5	70.28	2.5	70.53	70.70	-2	13,122	-0.01%
2024/03/20	1	69.40	1	70.00	69.60	0	13,290	0.00%
2024/03/19	0.2	69.70	6.1	69.95	69.80	-5.9	13,945	-0.04%
2024/03/18	0.2	69.30	7.3	69.06	69.50	-7.1	13,834	-0.05%
2024/03/15	6.2	69.58	11	69.65	69.60	-4.8	13,747	-0.04%
2024/03/14	26.3	70.41	24.1	70.38	70.70	2.2	13,274	0.02%
2024/03/13	7.4	69.49	4.4	69.67	69.90	3	13,016	0.02%
2024/03/12	9	69.49	2.2	69.50	69.70	6.8	13,025	0.05%
2024/03/11	1	69.60	5.1	69.37	69.20	-4.1	12,911	-0.03%
2024/03/08	11.7	68.89	18	68.74	69.20	-6.3	12,838	-0.05%
2024/03/07	14.5	67.63	4.5	68.19	68.10	10.1	12,575	0.08%
2024/03/06	8	67.40	2.6	67.48	67.30	5.4	12,463	0.04%
2024/03/05	9.9	67.29	0	0.00	67.30	9.9	12,754	0.08%
2024/03/04	0.5	67.50	1.2	67.49	67.40	-0.6	12,816	0.00%
2024/03/01	4.2	67.41	21.4	67.50	67.40	-17.2	12,878	-0.13%
2024/02/29	1	67.40	8	67.40	68.00	-7	12,846	-0.05%
2024/02/27	15	66.97	7.7	66.98	66.90	7.3	12,588	0.06%
2024/02/26	0	0.00	32.4	66.62	66.90	-32.4	12,529	-0.26%
2024/02/23	0	0.00	4.5	66.71	66.60	-4.5	12,538	-0.04%
2024/02/22	0.1	66.12	0	0.00	66.50	0.1	12,925	0.00%
2024/02/21	0	66.20	1.1	66.28	66.30	-1.1	13,007	-0.01%
2024/02/20	2	66.50	15.2	66.34	66.50	-13.2	13,092	-0.10%
2024/02/19	1.8	66.06	1	65.90	66.10	0.8	13,089	0.01%
2024/02/16	21	65.88	18.7	65.57	65.90	2.3	13,316	0.02%
2024/02/15	3.1	65.43	15.3	65.34	65.30	-12.2	13,218	-0.09%
2024/02/05	2.1	64.61	15.8	64.85	64.70	-13.7	12,987	-0.11%
2024/02/02	2	64.55	11.2	64.82	64.90	-9.2	12,851	-0.07%
2024/02/01	1	64.60	22	64.73	64.80	-21	12,788	-0.16%
2024/01/31	1.1	64.20	2	64.60	64.50	-0.9	12,743	-0.01%
2024/01/30	0.5	64.31	1	64.90	64.30	-0.5	12,664	0.00%
2024/01/29	0.1	64.60	4	64.67	64.80	-4	12,620	-0.03%
2024/01/26	12.1	64.84	25	64.71	64.80	-13	12,633	-0.10%
2024/01/25	0	0.00	4	64.50	64.60	-4	12,627	-0.03%
2024/01/24	346	64.20	42	64.32	64.40	304	12,680	2.40%	大買/鉅額交易
2024/01/23	0.1	63.65	4	63.70	63.90	-3.9	12,652	-0.03%
2024/01/22	12.1	63.17	18.1	63.22	63.20	-6	12,692	-0.05%
2024/01/19	2	62.00	16	63.03	63.00	-14	12,624	-0.11%
2024/01/18	16.5	62.13	0.6	62.55	62.30	15.9	12,575	0.13%
2024/01/17	7	62.88	8	63.00	62.30	-1	12,378	-0.01%
2024/01/16	16.5	63.21	1	63.30	63.20	15.5	12,011	0.13%
2024/01/15	5	64.24	42.1	64.34	64.10	-37.1	11,979	-0.31%
2024/01/12	0.5	64.00	56	64.08	64.10	-55.5	12,266	-0.45%
2024/01/11	100	63.70	208	64.19	63.90	-108	12,340	-0.88%	大賣/鉅額交易
2024/01/10	0	0.00	9.2	64.07	64.00	-9.2	12,641	-0.07%
2024/01/09	12.3	64.00	4	63.90	64.00	8.3	12,669	0.07%
2024/01/08	1.3	64.02	30.2	64.10	64.10	-28.9	12,707	-0.23%
2024/01/05	1.1	63.40	0.6	63.60	63.20	0.5	12,586	0.00%
2024/01/04	0.2	63.53	18	63.49	63.50	-17.9	12,612	-0.14%
2024/01/03	13.4	63.67	100.5	63.40	63.70	-87.1	12,742	-0.68%
2024/01/02	0.5	64.30	2	64.50	64.60	-1.6	12,604	-0.01%
2023/12/29	0.3	64.60	11	64.71	64.80	-10.7	12,693	-0.08%
2023/12/28	0	0.00	1	64.90	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	9.2	64.56	64.60	-9.2	12,812	-0.07%
2023/12/26	1.2	64.13	52.8	64.19	64.30	-51.6	12,796	-0.40%
2023/12/25	0	0.00	0.6	63.62	63.70	-0.6	12,845	-0.01%
2023/12/22	0	0.00	81	63.40	63.50	-81	12,920	-0.63%
2023/12/21	35.3	63.30	0.6	63.59	63.40	34.8	13,057	0.27%
2023/12/20	8.2	63.67	21	63.90	63.60	-12.8	13,042	-0.10%
2023/12/19	4.2	63.93	2.1	63.76	63.90	2	13,026	0.02%
2023/12/18	19.2	64.66	5.6	64.42	64.50	13.7	13,092	0.10%
2023/12/15	115.1	65.01	13.3	65.03	65.10	101.8	13,080	0.78%	大買/鉅額交易
2023/12/14	1.3	64.84	26.8	64.87	65.20	-25.6	12,662	-0.20%
2023/12/13	22.4	62.72	4.1	62.80	62.90	18.2	11,823	0.15%
2023/12/12	6.2	62.88	13.3	62.80	63.10	-7.2	11,987	-0.06%
2023/12/11	8.3	62.83	0.4	62.95	62.90	7.9	11,981	0.07%
2023/12/08	2.3	62.86	0.8	63.14	63.20	1.5	11,956	0.01%
2023/12/07	12.5	62.90	1.2	63.20	63.20	11.3	11,888	0.10%
2023/12/06	2.3	63.72	3	63.90	63.80	-0.7	11,678	-0.01%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0	64.10	2.1	64.29	64.40	-2.1	11,562	-0.02%
2023/12/01	4.2	63.69	2.3	63.76	63.80	2	11,614	0.02%
2023/11/30	51	64.01	0	64.00	64.40	51	11,635	0.44%
2023/11/29	1	63.80	1.5	64.13	63.70	-0.5	11,359	0.00%
2023/11/28	2.3	63.85	50	64.00	63.90	-47.7	11,377	-0.42%
2023/11/27	39.1	63.80	2.4	63.89	63.50	36.7	11,505	0.32%
2023/11/24	34	63.96	0	0.00	63.90	34	11,496	0.30%
2023/11/22	60.3	64.37	19.2	64.41	64.60	41.1	11,573	0.35%
2023/11/21	0	0.00	32.5	64.63	64.90	-32.5	11,556	-0.28%
2023/11/20	2	63.20	4	63.35	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	9	62.99	63.20	-9	11,019	-0.08%
2023/11/16	0	0.00	4.5	62.79	62.90	-4.5	10,907	-0.04%
2023/11/15	2.4	62.17	23.7	62.43	62.70	-21.3	10,849	-0.20%
2023/11/14	1	61.70	0.5	61.70	61.70	0.5	10,586	0.00%
2023/11/13	0	61.50	33.1	61.80	61.70	-33	10,655	-0.31%
2023/11/10	1	61.40	2	61.40	61.50	-1.1	10,782	-0.01%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0.1	61.40	3.2	61.53	61.70	-3.1	11,345	-0.03%
2023/11/07	0.1	61.20	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	0.00	1	61.60	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	8.4	61.16	61.30	-8.4	11,525	-0.07%
2023/11/02	0	0.00	5.1	60.88	60.90	-5.1	11,606	-0.04%
2023/11/01	2.2	59.92	1	59.90	60.00	1.2	11,598	0.01%
2023/10/31	0	59.90	2	59.80	60.10	-2	11,596	-0.02%
2023/10/30	3.4	59.79	2.4	59.75	59.80	1	11,953	0.01%
2023/10/27	0	59.95	3	60.20	60.30	-3	12,134	-0.02%
2023/10/26	4.2	59.61	1	59.80	59.60	3.2	12,483	0.03%
2023/10/25	2.1	60.01	0.1	60.10	60.00	2	12,502	0.02%
2023/10/24	3.5	59.78	0.3	59.80	59.90	3.2	12,831	0.02%
2023/10/23	13.7	59.86	1	59.70	59.90	12.7	12,972	0.10%
2023/10/20	11.9	59.72	7	60.43	60.70	4.9	12,837	0.04%
2023/10/19	0.1	61.15	1	61.40	61.00	-0.9	12,622	-0.01%
2023/10/18	10.8	61.27	51.1	60.99	61.40	-40.2	12,692	-0.32%
2023/10/17	0.2	61.00	8.1	61.12	61.30	-7.9	12,598	-0.06%
2023/10/16	1	60.90	601.2	60.88	61.00	-600.2	13,008	-4.61%	大賣/鉅額交易
2023/10/13	8.4	60.80	652.5	60.80	60.90	-644.1	13,435	-4.79%	大賣/鉅額交易
2023/10/12	3.5	61.26	200	61.20	61.70	-196.5	13,830	-1.42%	大賣/鉅額交易
2023/10/11	0	0.00	11	61.40	61.60	-11	13,883	-0.08%
2023/10/06	2.1	60.41	11	60.61	60.70	-8.9	13,848	-0.06%
2023/10/05	0	60.07	36.2	60.11	60.50	-36.1	14,091	-0.26%
2023/10/04	23.7	59.86	46	59.97	59.70	-22.3	14,204	-0.16%
2023/10/03	3.7	60.39	1.8	60.46	60.50	1.9	14,058	0.01%
2023/10/02	1.4	60.78	12	60.84	60.80	-10.6	14,187	-0.07%
2023/09/28	0.1	61.04	5	60.80	60.70	-4.9	14,444	-0.03%
2023/09/27	9.5	60.40	25	60.52	60.60	-15.5	14,373	-0.11%
2023/09/26	11.7	60.59	11	60.59	60.60	0.7	14,355	0.00%
2023/09/25	3.3	61.14	1.3	61.30	61.30	2	14,201	0.01%
2023/09/22	10.4	61.12	0	0.00	61.00	10.4	14,276	0.07%
2023/09/21	8.5	61.54	0.1	61.70	61.40	8.5	14,252	0.06%
2023/09/20	6.1	62.30	1.5	62.37	62.10	4.6	14,145	0.03%
2023/09/19	0	0.00	10	62.80	62.60	-10	14,108	-0.07%
2023/09/18	1.1	62.60	26.6	62.73	62.80	-25.5	14,238	-0.18%
2023/09/15	0.3	62.97	30	62.87	62.50	-29.7	14,283	-0.21%
2023/09/14	0.1	62.90	4	62.70	62.90	-3.9	14,131	-0.03%
2023/09/13	1	62.40	1.4	62.35	62.40	-0.3	14,265	0.00%
2023/09/12	0	62.03	2	62.00	62.10	-2	14,457	-0.01%
2023/09/11	2	61.73	20	61.75	61.90	-18	14,442	-0.12%
2023/09/08	0.1	61.83	3.1	61.71	61.80	-3	14,636	-0.02%
2023/09/07	10.2	61.25	4	61.30	61.20	6.2	14,888	0.04%
2023/09/06	9.4	61.50	0.1	61.89	61.40	9.3	14,932	0.06%
2023/09/05	6.2	61.96	0.3	61.90	61.80	5.9	14,867	0.04%
2023/09/04	2	62.25	1.1	62.31	62.20	1	15,154	0.01%
2023/09/01	1.2	63.83	4.5	64.46	64.80	-3.3	15,252	-0.02%
2023/08/31	38.2	63.91	1.2	63.83	63.60	37	15,202	0.24%
2023/08/30	5.3	64.30	6.1	64.19	64.50	-0.8	15,332	0.00%
2023/08/29	0.5	64.18	4	64.20	64.40	-3.5	15,360	-0.02%
2023/08/28	0.1	63.86	46.3	63.61	64.10	-46.2	15,470	-0.30%
2023/08/25	4.3	62.94	1	63.00	62.80	3.3	15,792	0.02%
2023/08/24	1.4	63.20	9	63.24	63.30	-7.7	15,792	-0.05%
2023/08/23	3.1	62.97	2.5	62.84	62.80	0.6	15,914	0.00%
2023/08/22	4.2	62.73	2.4	62.86	62.80	1.8	15,989	0.01%
2023/08/21	8.1	62.98	28.1	63.00	63.10	-20	16,090	-0.12%
2023/08/18	0	0.00	1.4	62.43	62.40	-1.4	16,100	-0.01%
2023/08/17	13.8	61.81	1.1	62.57	62.50	12.7	16,188	0.08%
2023/08/16	11.8	62.66	0.5	62.84	62.50	11.3	16,093	0.07%
2023/08/15	10.4	63.34	7	63.57	63.50	3.4	16,282	0.02%
2023/08/14	20.6	63.94	16.1	64.54	63.90	4.5	16,421	0.03%
2023/08/11	2.1	65.55	15.4	65.70	65.40	-13.4	16,400	-0.08%
2023/08/10	0.1	65.20	4.2	65.50	65.40	-4.1	16,416	-0.02%
2023/08/09	0.1	65.02	8.8	65.20	65.30	-8.7	16,407	-0.05%
2023/08/08	0.2	65.24	2.1	65.48	65.20	-2	16,380	-0.01%
2023/08/07	0	65.50	4.1	65.51	65.50	-4.1	16,382	-0.02%
2023/08/04	12.4	64.87	0.2	64.85	64.80	12.2	16,316	0.07%
2023/08/02	39.1	65.22	14	65.12	65.10	25.1	16,297	0.15%
2023/08/01	11	65.48	26.3	65.88	66.50	-15.2	15,960	-0.10%
2023/07/31	844.2	65.87	167.1	65.67	65.50	677.1	15,665	4.32%	大買/大賣/鉅額交易
2023/07/28	0	0.00	10.3	65.12	65.40	-10.3	15,362	-0.07%
2023/07/27	59	65.40	54.1	65.04	65.50	4.9	15,296	0.03%
2023/07/26	2	63.42	7.1	64.27	64.50	-5.1	15,046	-0.03%
2023/07/25	2.2	62.82	3.2	62.97	62.90	-1	15,020	-0.01%
2023/07/24	6.2	62.57	5.2	62.69	62.60	1	15,005	0.01%
2023/07/21	6.3	62.92	1.4	62.99	63.00	5	15,021	0.03%
2023/07/20	9	63.40	0.2	63.75	63.50	8.8	14,889	0.06%
2023/07/19	32.5	64.94	0.3	64.80	64.80	32.2	14,630	0.22%
2023/07/18	32.4	65.76	12.5	65.46	65.60	19.9	14,191	0.14%
2023/07/17	10	64.86	20.6	64.42	65.00	-10.7	13,720	-0.08%
2023/07/14	1	62.19	3.2	62.25	62.50	-2.2	13,211	-0.02%
2023/07/13	203.5	61.70	9.5	62.01	61.70	194	13,027	1.49%	大買/鉅額交易
2023/07/12	530.1	61.90	2.1	61.81	62.00	528	12,912	4.09%	大買/鉅額交易
2023/07/11	0.2	61.40	5	61.46	61.40	-4.8	12,824	-0.04%
2023/07/10	4.1	60.23	13.7	60.51	60.20	-9.6	12,675	-0.08%
2023/07/07	15.5	59.89	5.3	59.81	60.00	10.3	12,651	0.08%
2023/07/06	25.8	60.64	0	0.00	60.30	25.8	12,548	0.21%
2023/07/05	0.6	61.20	0.6	61.30	61.00	0	12,260	0.00%
2023/07/04	3.8	61.07	0.2	61.10	60.90	3.6	12,220	0.03%
2023/07/03	0.1	61.30	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	2.5	60.97	0	0.00	60.80	2.5	12,278	0.02%
2023/06/29	0	61.40	4	61.30	61.30	-4	12,180	-0.03%
2023/06/28	0.1	61.11	7.2	61.23	61.40	-7.1	12,081	-0.06%
2023/06/27	2.4	60.81	9.1	60.65	60.60	-6.7	12,038	-0.06%
2023/06/26	4.2	60.91	0.1	61.20	60.80	4.1	11,997	0.03%
2023/06/21	0.3	61.22	1.3	61.21	61.40	-1	11,924	-0.01%
2023/06/20	2	61.00	0.2	61.10	61.10	1.9	11,955	0.02%
2023/06/19	3.2	60.82	1	61.00	61.30	2.2	12,081	0.02%
2023/06/16	8.1	61.27	3.2	61.41	61.10	4.9	12,007	0.04%
2023/06/15	2.2	61.55	0.1	61.60	61.60	2.1	11,954	0.02%
2023/06/14	7.6	61.64	25.1	61.85	61.80	-17.5	12,219	-0.14%
2023/06/13	2.1	61.15	0.2	61.30	61.10	1.9	12,343	0.02%
2023/06/12	0.1	61.49	2.1	61.31	61.20	-2	12,213	-0.02%
2023/06/09	2.4	61.20	2.2	61.16	61.20	0.2	12,360	0.00%
2023/06/08	7.1	60.86	0.1	61.00	60.80	7	12,494	0.06%
2023/06/07	5.2	61.80	0	0.00	61.80	5.2	12,352	0.04%
2023/06/06	0.1	61.77	3.1	61.80	61.90	-3	12,304	-0.02%
2023/06/05	8.3	62.37	32.9	61.72	61.70	-24.5	12,299	-0.20%
2023/06/02	0.1	60.80	1	60.60	60.60	-0.9	12,012	-0.01%
2023/06/01	5.1	60.19	3	60.27	60.40	2.1	12,041	0.02%
2023/05/31	3.1	60.90	18	61.01	60.80	-14.9	11,927	-0.12%
2023/05/30	0	61.20	0	0.00	60.80	0	11,582	0.00%
2023/05/29	2	61.00	6	61.30	61.10	-4	11,633	-0.03%
2023/05/26	5.1	60.58	5	60.70	60.50	0.1	11,608	0.00%
2023/05/25	5.2	60.51	0	0.00	60.40	5.2	11,589	0.04%
2023/05/24	6.4	60.79	3	61.07	61.40	3.4	11,565	0.03%
2023/05/23	6.4	61.79	6.1	61.87	61.40	0.3	11,496	0.00%
2023/05/22	5	61.60	4.3	61.56	61.70	0.7	11,417	0.01%
2023/05/19	7.8	61.70	16.5	61.48	61.60	-8.7	11,470	-0.08%
2023/05/18	2.2	60.65	18.3	60.90	61.10	-16.1	11,160	-0.14%
2023/05/17	0.1	59.89	3.5	60.06	60.20	-3.4	10,900	-0.03%
2023/05/16	2.1	59.59	0.1	59.70	59.80	2	10,761	0.02%
2023/05/15	0.1	59.20	1.1	59.12	59.40	-1.1	10,721	-0.01%
2023/05/12	2.4	58.94	1	59.10	59.00	1.4	10,668	0.01%
2023/05/11	1.1	59.30	4.5	59.48	59.50	-3.5	10,614	-0.03%
2023/05/10	0.2	59.25	0	0.00	59.20	0.2	10,585	0.00%
2023/05/09	1.1	59.40	0	0.00	59.50	1.1	10,632	0.01%
2023/05/08	0.2	59.33	1.7	59.36	59.40	-1.5	10,733	-0.01%
2023/05/05	1.1	59.01	2.3	59.10	59.10	-1.2	10,707	-0.01%
2023/05/04	0.3	58.84	2	58.50	59.10	-1.7	10,960	-0.02%
2023/05/03	1.2	58.68	10	58.70	58.60	-8.8	11,141	-0.08%
2023/05/02	0.2	58.72	1.1	58.62	58.80	-0.9	11,425	-0.01%
2023/04/28	9.1	58.92	4.2	59.09	59.00	4.8	11,833	0.04%
2023/04/27	0.1	57.58	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0	57.60	0	0.00	57.80	0	11,935	0.00%
2023/04/25	0	57.70	0	0.00	57.50	0	11,854	0.00%
2023/04/24	0	57.90	5	57.96	58.10	-5	11,882	-0.04%
2023/04/21	2.4	58.03	1	58.20	57.90	1.4	12,012	0.01%
2023/04/20	1.3	57.82	0	0.00	57.90	1.3	12,097	0.01%
2023/04/19	8.2	58.40	15	58.70	58.20	-6.9	12,308	-0.06%
2023/04/18	0.1	58.40	0	58.50	58.60	0	12,313	0.00%
2023/04/17	0.3	58.40	2	58.40	58.50	-1.7	12,462	-0.01%
2023/04/14	2.3	58.38	9.2	58.27	58.60	-6.9	12,465	-0.06%
2023/04/13	1.2	57.48	1.5	57.33	57.40	-0.3	12,353	0.00%
2023/04/12	0.5	57.20	6	57.13	57.30	-5.5	12,300	-0.04%
2023/04/11	4.6	56.84	2.2	57.00	57.10	2.4	12,297	0.02%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/04/07	0.1	56.80	7.8	56.74	56.90	-7.7	12,277	-0.06%
2023/04/06	1.4	56.43	4	56.60	56.80	-2.7	12,256	-0.02%
2023/03/31	1.5	56.68	0	0.00	56.50	1.5	12,223	0.01%
2023/03/30	4.2	56.61	0	56.70	56.80	4.2	12,212	0.03%
2023/03/29	3.1	56.77	1.2	56.68	56.90	1.9	12,306	0.02%
2023/03/28	0.2	56.56	0.1	56.54	56.50	0.1	12,543	0.00%
2023/03/27	7.6	56.08	10	56.10	56.30	-2.4	12,707	-0.02%
2023/03/24	3.5	56.42	0	0.00	56.30	3.5	13,079	0.03%
2023/03/23	8.7	56.08	0.1	56.53	56.50	8.5	13,077	0.07%
2023/03/22	4.1	56.27	0.1	56.43	56.20	4	13,097	0.03%
2023/03/21	5	55.37	10.3	55.41	55.30	-5.2	13,028	-0.04%
2023/03/20	20	55.03	3.1	55.04	55.00	17	13,252	0.13%
2023/03/17	9.8	55.64	4.1	55.82	55.50	5.8	13,148	0.04%
2023/03/16	22.4	55.31	11	55.27	55.10	11.4	13,023	0.09%
2023/03/15	10.7	56.81	0	0.00	56.50	10.7	12,799	0.08%
2023/03/14	15.8	56.82	21	56.73	56.70	-5.2	12,817	-0.04%
2023/03/13	7.2	57.62	6.4	57.60	57.70	0.8	12,695	0.01%
2023/03/10	33	58.54	12.2	58.23	58.30	20.8	12,600	0.16%
2023/03/09	23.1	59.48	0.2	59.78	59.40	22.9	12,587	0.18%
2023/03/08	2.2	59.71	2.3	59.77	60.00	-0.1	13,017	0.00%
2023/03/07	2.4	59.79	5.1	59.76	59.80	-2.7	13,258	-0.02%
2023/03/06	1.2	59.99	4.7	59.96	60.00	-3.5	13,412	-0.03%
2023/03/03	1	59.60	0.2	59.75	59.50	0.8	13,565	0.01%
2023/03/02	5.2	58.79	0.6	59.18	59.40	4.6	13,702	0.03%
2023/03/01	11.5	59.09	1	59.10	59.00	10.5	13,838	0.08%
2023/02/24	2.2	59.71	0	0.00	60.00	2.2	13,752	0.02%
2023/02/23	7	59.80	1.1	60.10	59.80	5.9	13,705	0.04%
2023/02/22	6	59.55	1	60.00	59.90	5	13,657	0.04%
2023/02/21	7	60.27	3.1	60.24	60.20	3.9	13,571	0.03%
2023/02/20	1	60.70	15	60.82	60.70	-14	13,746	-0.10%
2023/02/17	11.2	60.09	2.4	60.13	60.30	8.8	13,818	0.06%
2023/02/16	10.2	59.50	5	59.70	59.40	5.2	13,941	0.04%
2023/02/15	6.3	60.07	7	60.00	59.50	-0.7	14,446	0.00%
2023/02/14	0.2	60.00	8.1	60.04	60.10	-7.9	14,414	-0.05%
2023/02/13	6.2	58.78	4.1	59.45	59.50	2.1	14,449	0.01%
2023/02/10	24.1	58.78	0.1	59.00	58.90	24.1	14,442	0.17%
2023/02/09	5.5	59.10	0	0.00	59.10	5.5	14,470	0.04%
2023/02/08	2.2	59.12	2.1	59.20	59.20	0.2	14,506	0.00%
2023/02/07	2.1	59.59	45.4	59.50	59.40	-43.3	14,443	-0.30%
2023/02/06	6.9	59.38	6	59.50	59.40	0.9	14,380	0.01%
2023/02/03	7.6	60.01	22	59.82	59.80	-14.4	14,258	-0.10%
2023/02/02	8.5	60.18	7.3	60.58	60.50	1.2	14,283	0.01%
2023/02/01	7.3	59.81	9	59.84	60.00	-1.7	14,100	-0.01%
2023/01/31	2.4	60.48	6	60.25	60.20	-3.6	14,018	-0.03%
2023/01/30	8.5	60.05	47.9	60.08	61.00	-39.5	13,815	-0.29%
2023/01/17	4	59.80	10.1	59.94	59.80	-6.1	13,454	-0.05%
2023/01/16	11	59.30	15.7	59.26	59.40	-4.7	13,298	-0.03%
2023/01/13	2.6	58.86	18.1	59.18	58.70	-15.5	13,228	-0.12%
2023/01/12	12.1	58.74	9.4	58.64	58.90	2.7	13,367	0.02%
2023/01/11	8	58.20	7.1	58.28	58.10	1	13,519	0.01%
2023/01/10	17.7	58.93	1.1	59.55	59.20	16.6	13,552	0.12%
2023/01/09	1.3	59.28	6.8	59.44	59.60	-5.5	13,546	-0.04%
2023/01/06	7.1	58.14	50	58.50	58.50	-42.9	13,433	-0.32%
2023/01/05	1	57.90	1.7	58.25	58.50	-0.7	13,640	0.00%
2023/01/04	0	0.00	6	57.02	57.20	-6	13,576	-0.04%
2023/01/03	1	55.41	2.6	56.28	56.40	-1.5	13,773	-0.01%
2022/12/30	5	56.44	2.2	56.51	56.30	2.9	13,759	0.02%
2022/12/29	2.1	56.06	0	0.00	56.00	2.1	13,846	0.02%
2022/12/28	9.2	56.62	0.1	57.00	56.70	9.1	13,972	0.06%
2022/12/27	4	57.15	0	0.00	57.10	4	14,063	0.03%
2022/12/26	2.4	56.92	5.3	56.80	56.80	-2.9	14,274	-0.02%
2022/12/23	2	56.55	0	0.00	56.70	2	14,784	0.01%
2022/12/22	2.1	56.41	0	0.00	56.80	2.1	15,006	0.01%
2022/12/21	1.5	56.20	4	56.08	56.20	-2.5	15,258	-0.02%
2022/12/20	7.6	55.52	6	56.02	56.20	1.6	15,379	0.01%
2022/12/19	0.1	56.80	3	56.60	56.60	-2.9	15,446	-0.02%
2022/12/16	4.2	56.33	0	0.00	56.10	4.2	15,360	0.03%
2022/12/15	1.1	57.28	0.3	57.34	57.30	0.9	15,307	0.01%
2022/12/14	3	57.60	2	57.80	57.50	1	15,496	0.01%
2022/12/13	1.1	57.79	18.6	57.70	57.60	-17.5	15,523	-0.11%
2022/12/12	8.3	55.50	33.2	56.15	57.50	-24.9	15,523	-0.16%
2022/12/09	1	57.50	1	57.70	57.50	0	15,492	0.00%
2022/12/08	49.6	57.52	0	0.00	57.00	49.6	15,543	0.32%
2022/12/07	11	58.13	0.2	58.40	58.20	10.9	15,569	0.07%
2022/12/06	8.2	58.43	5.1	58.51	58.40	3.1	15,598	0.02%
2022/12/05	7.2	59.70	1.2	59.56	59.20	6	15,665	0.04%
2022/12/02	0	60.00	1	60.30	60.10	-1	15,697	-0.01%
2022/12/01	16.4	61.07	2.2	60.65	60.40	14.2	15,818	0.09%
2022/11/30	10.6	59.88	15.4	60.64	60.80	-4.8	15,651	-0.03%
2022/11/29	1	59.40	34.4	58.81	59.60	-33.4	15,187	-0.22%
2022/11/28	10.2	57.10	0.2	57.90	57.90	10	14,933	0.07%
2022/11/25	16.7	57.68	6.2	57.88	57.90	10.5	14,874	0.07%
2022/11/24	0.9	57.48	39.1	57.49	57.70	-38.2	14,815	-0.26%
2022/11/23	29.3	56.11	37.5	56.92	57.10	-8.2	14,784	-0.06%
2022/11/22	1.2	55.79	0.1	55.80	55.90	1.2	14,719	0.01%
2022/11/21	2	55.35	7.3	55.26	55.50	-5.2	14,781	-0.04%
2022/11/18	1.1	55.32	9.1	55.20	55.30	-8	14,865	-0.05%
2022/11/17	6.3	55.05	2.1	55.02	55.50	4.2	14,939	0.03%
2022/11/16	4	55.63	15.1	55.59	55.50	-11.1	15,000	-0.07%
2022/11/15	3.3	56.16	8.2	56.25	56.40	-4.9	14,972	-0.03%
2022/11/14	6.2	55.93	6.6	56.05	56.30	-0.3	14,896	0.00%
2022/11/11	1.5	55.23	22.9	55.13	55.50	-21.4	14,748	-0.15%
2022/11/10	2.3	52.88	1	52.90	52.80	1.3	14,303	0.01%
2022/11/09	2.2	53.70	2.1	53.60	53.70	0.1	14,324	0.00%
2022/11/08	2.3	53.17	7.8	53.05	53.20	-5.5	14,272	-0.04%
2022/11/07	0.8	52.00	7.1	52.29	52.80	-6.3	14,314	-0.04%
2022/11/04	1.4	51.40	1	51.40	51.50	0.4	14,616	0.00%
2022/11/03	0.6	51.49	9.1	51.63	51.70	-8.5	14,659	-0.06%
2022/11/02	1.1	51.81	2.1	51.75	51.90	-0.9	14,696	-0.01%
2022/11/01	1	51.70	11.6	51.81	52.00	-10.5	14,820	-0.07%
2022/10/31	11.3	51.27	4.1	51.28	51.00	7.3	15,003	0.05%
2022/10/28	0	0.00	9.2	51.50	51.50	-9.2	15,117	-0.06%
2022/10/27	5	51.20	7.2	51.24	51.10	-2.2	15,265	-0.01%
2022/10/26	6	50.48	40.8	49.77	50.40	-34.8	15,365	-0.23%
2022/10/25	16.5	49.46	4.1	49.77	49.95	12.4	15,349	0.08%
2022/10/24	13.8	50.00	3	50.07	49.80	10.8	15,418	0.07%
2022/10/21	2.4	49.59	0	0.00	49.65	2.4	15,610	0.02%
2022/10/20	15.1	49.30	5	49.63	49.95	10.1	16,274	0.06%
2022/10/19	10.2	50.39	3	50.77	50.40	7.2	16,593	0.04%
2022/10/18	16.1	50.02	112.3	49.50	50.50	-96.2	16,666	-0.58%	大賣/
2022/10/17	6	48.22	0	0.00	48.70	6	16,711	0.04%
2022/10/14	6.7	48.66	0	48.75	48.45	6.6	16,847	0.04%
2022/10/13	17.2	48.60	6.1	48.66	48.15	11.2	17,060	0.07%
2022/10/12	121.3	49.29	2	49.65	49.60	119.3	17,138	0.70%	大買/鉅額交易
2022/10/11	12.5	49.62	1	49.70	49.50	11.5	17,391	0.07%
2022/10/07	5.4	50.80	2.2	50.75	50.70	3.3	17,483	0.02%
2022/10/06	7.3	50.47	0	50.80	50.70	7.3	17,702	0.04%
2022/10/05	6.6	50.50	6.2	50.57	50.60	0.5	17,977	0.00%
2022/10/04	1.5	49.06	103	49.44	49.45	-101.5	18,198	-0.56%	大賣/鉅額交易
2022/10/03	113.1	48.99	7	49.31	48.90	106.1	18,097	0.59%	大買/鉅額交易
2022/09/30	11.9	49.56	137.5	49.73	49.90	-125.6	18,121	-0.69%	大賣/鉅額交易
2022/09/29	14.5	50.19	1.1	50.67	50.30	13.4	17,935	0.07%
2022/09/28	29	50.76	168	51.35	50.10	-139	17,904	-0.78%	大賣/鉅額交易
2022/09/27	35.8	52.07	0.6	52.60	51.90	35.2	17,867	0.20%
2022/09/26	41.7	52.75	12	52.33	52.90	29.7	17,813	0.17%
2022/09/23	19.3	54.23	1	54.40	53.80	18.3	17,932	0.10%
2022/09/22	26.4	53.27	16.1	54.23	54.40	10.3	18,087	0.06%
2022/09/21	32.6	56.71	11	57.00	56.50	21.6	17,955	0.12%
2022/09/20	3.3	57.02	0	0.00	56.90	3.3	17,821	0.02%
2022/09/19	4.1	56.76	12	56.87	56.80	-7.9	17,853	-0.04%
2022/09/16	28.3	56.45	3	56.50	56.50	25.3	17,869	0.14%
2022/09/15	3.3	56.79	1.3	57.00	56.80	2	17,757	0.01%
2022/09/14	16.3	56.71	1.5	56.73	56.70	14.8	17,795	0.08%
2022/09/13	11.4	57.80	6.4	57.82	57.70	5	17,951	0.03%
2022/09/12	4.1	57.05	3	57.37	57.30	1.1	18,122	0.01%
2022/09/08	10.3	56.21	1	56.70	56.50	9.3	18,203	0.05%
2022/09/07	18	56.20	0.2	56.30	56.10	17.8	18,272	0.10%
2022/09/06	3.1	56.68	5.4	57.14	56.90	-2.3	18,236	-0.01%
2022/09/05	2.5	56.59	11	56.55	56.60	-8.5	18,410	-0.05%
2022/09/02	13.4	56.66	6.5	56.88	56.60	6.9	18,653	0.04%
2022/09/01	13.2	56.73	2	56.85	57.10	11.2	18,831	0.06%
2022/08/31	6.2	57.38	11	57.34	57.40	-4.8	18,843	-0.03%
2022/08/30	14.2	57.50	0.3	57.60	57.30	13.9	18,747	0.07%
2022/08/29	21.2	57.55	20	57.70	57.60	1.2	18,924	0.01%
2022/08/26	11.3	58.53	2	58.80	58.50	9.3	18,938	0.05%
2022/08/25	36.1	58.78	11.1	58.49	58.30	25	18,981	0.13%
2022/08/24	6.2	58.18	1	58.10	58.30	5.2	19,096	0.03%
2022/08/23	8.3	58.38	0	0.00	58.20	8.3	20,315	0.04%
2022/08/22	14.9	58.92	0	0.00	58.80	14.9	20,608	0.07%
2022/08/19	4.1	59.58	0.4	60.00	60.00	3.7	20,843	0.02%
2022/08/18	5.4	59.90	0	0.00	60.00	5.4	21,181	0.03%
2022/08/17	0	60.40	66	60.20	60.50	-66	21,624	-0.31%
2022/08/16	8.6	60.00	5	59.94	60.00	3.6	21,915	0.02%
2022/08/15	6	60.12	1.1	60.30	60.10	4.9	22,460	0.02%
2022/08/12	3.4	59.95	8	59.95	60.00	-4.6	22,599	-0.02%
2022/08/11	13.3	59.67	11.1	59.79	59.90	2.2	22,914	0.01%
2022/08/10	15.1	57.96	15	58.00	58.20	0.1	23,040	0.00%
2022/08/09	7.2	58.04	3	58.17	57.90	4.2	23,536	0.02%
2022/08/08	12.6	57.38	2	58.00	58.10	10.6	24,189	0.04%
2022/08/05	0	0.00	10	56.79	57.00	-10	24,727	-0.04%
2022/08/04	10.6	56.04	4	56.23	56.00	6.6	25,216	0.03%
2022/08/03	13.5	55.86	3	56.07	56.60	10.5	25,415	0.04%
2022/08/02	8.5	55.80	2.1	55.77	56.60	6.4	25,976	0.02%
2022/08/01	1.3	56.53	8	56.35	56.60	-6.7	26,481	-0.03%
2022/07/29	13.1	56.12	0	0.00	56.10	13.1	27,374	0.05%
2022/07/28	6.4	56.16	2	56.60	56.30	4.4	27,378	0.02%
2022/07/27	27	55.15	3	54.97	55.30	24	27,223	0.09%
2022/07/26	21.7	59.21	11.5	58.94	59.20	10.2	26,627	0.04%
2022/07/25	38	58.71	5.2	58.89	59.20	32.8	26,269	0.12%
2022/07/22	39.7	58.26	2	58.55	58.40	37.7	26,169	0.14%
2022/07/21	13.2	57.76	2	58.10	58.40	11.2	26,216	0.04%
2022/07/20	20.5	58.87	4	59.38	58.10	16.5	26,099	0.06%
2022/07/19	6.2	58.66	0.1	58.90	58.60	6.1	26,050	0.02%
2022/07/18	1	59.60	7	58.71	59.60	-6	25,942	-0.02%
2022/07/15	10.8	57.59	10	58.00	57.30	0.8	25,728	0.00%
2022/07/14	19.4	58.36	1	58.40	58.30	18.4	25,586	0.07%
2022/07/13	33.4	58.36	193.4	58.07	58.70	-160	25,488	-0.63%	大賣/鉅額交易
2022/07/12	28.4	56.47	3.2	56.48	55.80	25.2	25,377	0.10%
2022/07/11	6.5	58.33	0	0.00	58.20	6.5	25,036	0.03%
2022/07/08	4.4	58.99	0	0.00	58.90	4.4	25,076	0.02%
2022/07/07	2.7	58.27	4.4	59.08	59.20	-1.7	24,927	-0.01%
2022/07/06	6.9	59.03	2	58.50	58.20	4.9	24,827	0.02%
2022/07/05	11.2	59.52	384.2	59.52	60.30	-373	24,783	-1.51%	大賣/鉅額交易
2022/07/04	4.2	57.96	2	58.25	57.90	2.2	24,607	0.01%
2022/07/01	21.2	58.75	24.4	58.94	58.30	-3.2	24,789	-0.01%
2022/06/30	17.1	60.03	121	60.14	59.80	-103.9	24,569	-0.42%	大賣/鉅額交易
2022/06/29	7.3	60.72	12	60.87	60.80	-4.7	24,593	-0.02%
2022/06/28	2.3	61.35	2	61.30	61.60	0.3	24,565	0.00%
2022/06/27	7.2	62.29	0	62.70	61.90	7.2	24,701	0.03%
2022/06/24	3	61.83	253.1	61.88	61.90	-250.1	24,659	-1.01%	大賣/鉅額交易
2022/06/23	9.2	61.19	3.1	61.69	61.10	6.2	24,684	0.03%
2022/06/22	205.4	62.12	9	62.06	61.70	196.4	24,595	0.80%	大買/鉅額交易
2022/06/21	1	63.20	6.2	62.41	63.20	-5.2	24,682	-0.02%
2022/06/20	15.1	60.57	217	61.45	60.20	-201.9	24,679	-0.82%	大賣/鉅額交易
2022/06/17	6.5	60.96	64.1	61.11	60.80	-57.6	24,543	-0.23%
2022/06/16	1.1	62.49	3.1	62.45	61.90	-2	24,428	-0.01%
2022/06/15	3.7	62.00	3	61.93	61.80	0.7	24,586	0.00%
2022/06/14	6.1	62.21	3	61.67	62.00	3.1	24,679	0.01%
2022/06/13	14.6	61.75	9.1	61.78	61.80	5.5	24,582	0.02%
2022/06/10	10.3	62.95	2	62.70	62.90	8.3	24,422	0.03%
2022/06/09	0.5	63.57	4	63.28	63.40	-3.5	24,384	-0.01%
2022/06/08	2	63.80	2	63.95	63.80	0	24,372	0.00%
2022/06/07	8.4	63.91	5.7	63.98	63.40	2.7	24,563	0.01%
2022/06/06	2.3	63.28	50	64.10	64.00	-47.7	24,544	-0.19%
2022/06/02	13.1	63.65	92.4	63.71	63.70	-79.2	25,130	-0.32%
2022/06/01	10.2	63.60	8	63.74	63.60	2.2	25,783	0.01%
2022/05/31	10.5	63.52	16.5	63.57	64.10	-6	25,952	-0.02%
2022/05/30	13.5	62.95	11.3	62.96	63.20	2.2	24,693	0.01%
2022/05/27	6.7	60.99	6	61.17	61.30	0.7	24,505	0.00%
2022/05/26	17.8	60.04	6.7	59.88	59.70	11.1	24,455	0.05%
2022/05/25	22.2	59.61	10.2	59.38	59.50	12	24,745	0.05%
2022/05/24	6.7	60.28	1.5	60.23	60.10	5.2	24,729	0.02%
2022/05/23	31.3	60.54	179.2	60.61	60.50	-147.9	24,463	-0.60%	大賣/鉅額交易
2022/05/20	8.1	61.99	3	62.13	61.80	5.1	24,138	0.02%
2022/05/19	20.4	61.74	10.6	61.73	61.60	9.8	23,987	0.04%
2022/05/18	31.7	62.42	45.8	62.67	63.70	-14.1	23,626	-0.06%
2022/05/17	27.3	61.77	96.1	61.63	61.60	-68.8	23,407	-0.29%
2022/05/16	24.5	62.20	21.3	62.26	62.40	3.2	23,070	0.01%
2022/05/13	23	63.22	55.3	63.35	63.50	-32.3	22,557	-0.14%
2022/05/12	83.9	64.32	50.2	63.75	63.30	33.8	22,023	0.15%
2022/05/11	64.1	66.17	1.3	66.14	66.20	62.9	21,432	0.29%
2022/05/10	62.3	66.78	18.8	66.90	67.10	43.5	21,167	0.21%
2022/05/09	65.2	68.61	310.1	69.55	67.80	-244.9	20,607	-1.19%	大賣/鉅額交易
2022/05/06	59.6	71.11	20	71.02	71.30	39.6	20,087	0.20%
2022/05/05	10.2	74.59	11.1	74.93	74.50	-0.9	19,489	0.00%
2022/05/04	8.2	73.93	6.2	74.46	74.60	2	19,498	0.01%
2022/05/03	7.2	73.73	12	73.88	73.70	-4.8	19,964	-0.02%
2022/04/29	2.1	74.10	8	74.24	74.40	-5.9	20,183	-0.03%
2022/04/28	7.5	73.11	12.3	72.91	73.40	-4.8	20,493	-0.02%
2022/04/27	23.4	73.59	5.5	73.57	73.20	17.9	20,536	0.09%
2022/04/26	1.2	75.04	2.8	74.84	75.10	-1.5	20,477	-0.01%
2022/04/25	6.2	74.22	3.2	74.70	74.80	3	20,531	0.01%
2022/04/22	204.1	74.78	7	74.83	75.90	197.1	20,641	0.95%	大買/鉅額交易
2022/04/21	2.1	74.07	3	74.27	74.60	-0.9	20,967	0.00%
2022/04/20	2	74.50	6	73.93	74.90	-4	21,629	-0.02%
2022/04/19	3.7	74.07	3.4	74.10	73.50	0.3	22,024	0.00%
2022/04/18	6.4	73.95	5.5	73.85	73.90	0.9	23,113	0.00%
2022/04/15	4.1	75.19	3.2	75.25	75.10	1	23,008	0.00%
2022/04/14	0.3	75.91	9.5	75.89	75.60	-9.3	23,233	-0.04%
2022/04/13	5.1	76.42	6.4	76.27	76.40	-1.4	23,341	-0.01%
2022/04/12	6.3	75.80	3	75.83	75.80	3.3	23,389	0.01%
2022/04/11	13.6	76.10	20.8	76.35	76.50	-7.3	23,312	-0.03%
2022/04/08	5	75.90	13.1	76.26	76.30	-8	23,313	-0.03%
2022/04/07	24.8	76.34	18.6	77.19	76.00	6.1	23,325	0.03%
2022/04/06	25	76.70	10	77.02	77.50	15	23,191	0.06%
2022/04/01	1.1	77.08	9.2	76.85	77.10	-8.1	23,165	-0.04%
2022/03/31	12	76.51	2.2	76.32	76.50	9.7	22,973	0.04%
2022/03/30	1.9	75.90	10.5	75.83	76.10	-8.7	22,906	-0.04%
2022/03/29	3.2	75.37	1	75.20	75.20	2.2	22,733	0.01%
2022/03/28	5.4	74.82	23.3	74.65	75.10	-17.9	22,732	-0.08%
2022/03/25	8.8	75.05	5	75.02	75.00	3.8	22,702	0.02%
2022/03/24	3.4	74.93	19	75.32	75.50	-15.6	22,799	-0.07%
2022/03/23	6.4	75.78	21.1	75.76	75.90	-14.7	24,044	-0.06%
2022/03/22	7.4	73.92	2.4	74.04	74.30	5	23,782	0.02%
2022/03/21	8.1	74.03	6	73.93	74.30	2.1	23,744	0.01%
2022/03/18	8.1	74.76	14.4	75.14	74.30	-6.3	23,722	-0.03%
2022/03/17	15.4	74.75	31.2	74.50	74.80	-15.8	23,610	-0.07%
2022/03/16	13.4	72.94	109.1	72.72	73.10	-95.7	23,482	-0.41%	大賣/
2022/03/15	22.5	72.36	15.6	72.48	72.70	6.9	23,502	0.03%
2022/03/14	26.2	73.05	615.5	73.45	72.70	-589.3	23,667	-2.49%	大賣/鉅額交易
2022/03/11	40.5	72.94	7.1	73.14	72.70	33.4	23,716	0.14%
2022/03/10	28.3	73.29	18.1	73.43	73.80	10.2	23,731	0.04%
2022/03/09	23.3	71.78	11.4	71.85	71.70	12	23,650	0.05%
2022/03/08	51.4	70.34	8.5	70.47	70.60	42.9	23,509	0.18%
2022/03/07	82.3	72.00	73.7	72.44	71.70	8.6	22,942	0.04%
2022/03/04	26.3	74.63	317.3	74.70	74.40	-291	22,811	-1.28%	大賣/鉅額交易
2022/03/03	3	75.77	4.3	75.89	75.60	-1.2	22,695	-0.01%
2022/03/02	7.5	75.56	0.2	75.70	75.60	7.4	23,078	0.03%
2022/03/01	7.4	75.50	13	75.33	76.20	-5.7	22,997	-0.02%
2022/02/25	45.4	75.08	25.8	74.85	75.10	19.6	22,848	0.09%
2022/02/24	11.2	75.75	26.7	75.65	75.90	-15.5	22,426	-0.07%
2022/02/23	3	76.57	2	76.70	76.50	1	22,153	0.00%
2022/02/22	14.8	76.41	71.5	76.99	76.50	-56.6	22,435	-0.25%
2022/02/21	27.1	77.33	3	77.47	77.60	24.1	22,575	0.11%
2022/02/18	27.1	77.76	0.6	78.10	77.80	26.5	23,102	0.11%
2022/02/17	166.1	78.42	31	78.14	78.20	135.1	23,247	0.58%	大買/鉅額交易
2022/02/16	70.2	77.53	11	77.46	77.80	59.2	23,189	0.26%
2022/02/15	9.1	76.92	32	77.18	76.60	-22.9	23,115	-0.10%
2022/02/14	4.6	76.19	51.1	76.49	76.10	-46.5	23,054	-0.20%
2022/02/11	159.5	76.91	6	77.00	77.30	153.5	23,073	0.67%	大買/鉅額交易
2022/02/10	166.5	76.93	13.1	77.06	77.40	153.3	23,110	0.66%	大買/鉅額交易
2022/02/09	210.6	76.55	8	76.91	77.10	202.5	23,163	0.87%	大買/鉅額交易
2022/02/08	221.4	76.81	8.5	76.94	76.80	212.8	23,129	0.92%	大買/鉅額交易
2022/02/07	114.4	76.62	34.3	76.39	77.10	80.2	23,051	0.35%	大買/
2022/01/26	20.7	75.31	36	75.78	75.60	-15.3	22,821	-0.07%
2022/01/25	75.9	75.36	83	75.71	75.50	-7.1	23,018	-0.03%
2022/01/24	16	75.98	23.4	76.11	76.50	-7.4	22,773	-0.03%
2022/01/21	25.3	76.89	15.3	76.97	76.70	10	23,084	0.04%
2022/01/20	12.2	78.06	12.6	78.34	78.30	-0.4	22,715	0.00%
2022/01/19	7.7	79.01	6	79.07	78.80	1.7	22,644	0.01%
2022/01/18	9.8	79.03	12.1	79.60	79.40	-2.3	22,617	-0.01%
2022/01/17	24.9	78.90	6.3	79.11	78.90	18.6	22,492	0.08%
2022/01/14	44	80.87	40.2	80.22	80.40	3.9	22,259	0.02%
2022/01/13	45.3	81.11	141.7	80.32	81.60	-96.4	21,985	-0.44%	大賣/
2022/01/12	38.6	79.72	31.5	79.87	80.00	7.1	21,365	0.03%
2022/01/11	27.4	78.38	93.7	78.99	79.90	-66.3	20,931	-0.32%
2022/01/10	11.3	75.99	9.3	76.19	76.40	2.1	19,839	0.01%
2022/01/07	25.4	76.02	14.9	76.07	75.70	10.5	19,874	0.05%
2022/01/06	22.1	75.42	3.7	75.68	75.90	18.4	19,670	0.09%
2022/01/05	2	75.40	1.4	75.47	75.70	0.6	19,602	0.00%
2022/01/04	13.1	75.31	5.2	75.48	75.30	7.9	19,658	0.04%
2022/01/03	51.2	75.91	2.4	75.37	75.30	48.8	19,625	0.25%
2021/12/30	9.6	76.43	4.2	76.45	76.30	5.4	19,745	0.03%
2021/12/29	8.2	76.38	24.8	76.42	76.60	-16.6	19,899	-0.08%
2021/12/28	27.6	75.75	10.8	75.74	75.90	16.9	19,971	0.08%
2021/12/27	7.4	75.38	9.1	75.41	75.20	-1.7	20,035	-0.01%
2021/12/24	40.3	74.94	6.1	75.32	75.20	34.2	20,450	0.17%
2021/12/23	0.1	74.80	55.1	74.80	74.80	-55	20,499	-0.27%
2021/12/22	4.1	74.43	7	74.49	74.40	-2.9	20,660	-0.01%
2021/12/21	3.1	74.97	9.1	74.94	74.80	-6.1	20,663	-0.03%
2021/12/20	8.9	74.15	1.1	74.52	74.10	7.8	20,665	0.04%
2021/12/17	7.7	74.88	6.6	74.92	74.30	1.1	20,632	0.01%
2021/12/16	5	74.60	1	74.80	74.90	4	19,329	0.02%
2021/12/15	1.2	74.76	3	74.57	74.60	-1.8	19,813	-0.01%
2021/12/14	7.9	74.99	17.1	74.87	74.90	-9.2	20,293	-0.05%
2021/12/13	34.5	76.14	4	76.57	75.70	30.4	20,323	0.15%
2021/12/10	14.5	76.00	1	76.00	75.90	13.5	20,383	0.07%
2021/12/09	3	75.87	16	75.98	76.00	-13	20,596	-0.06%
2021/12/08	9.7	75.38	123	75.52	76.00	-113.3	21,110	-0.54%	大賣/鉅額交易
2021/12/07	4	74.68	26.1	74.59	75.30	-22.1	20,922	-0.11%
2021/12/06	2.2	73.54	6	73.92	74.10	-3.8	20,895	-0.02%
2021/12/03	9.1	74.16	6	74.42	73.90	3.1	21,114	0.01%
2021/12/02	15.7	73.73	3	73.73	73.70	12.7	21,136	0.06%
2021/12/01	15.1	73.91	17	73.72	74.10	-1.9	21,743	-0.01%
2021/11/30	34	73.48	2	73.65	73.10	32	22,098	0.14%
2021/11/29	38.7	73.57	166.3	73.62	73.50	-127.6	21,815	-0.58%	大賣/鉅額交易
2021/11/26	28.1	74.44	36.2	74.58	74.20	-8.1	21,766	-0.04%
2021/11/25	17.8	74.30	5	74.34	74.30	12.8	21,798	0.06%
2021/11/24	21	74.68	8	75.04	74.40	13	22,013	0.06%
2021/11/23	18.4	74.35	4.3	74.38	74.30	14.2	22,200	0.06%
2021/11/22	18.2	74.41	4	74.43	74.40	14.2	22,115	0.06%
2021/11/19	76.1	75.50	11	75.51	74.80	65.1	22,104	0.29%
2021/11/18	46.3	76.23	20.1	76.19	76.40	26.1	22,093	0.12%
2021/11/17	50.4	75.02	43.2	75.33	76.10	7.2	22,097	0.03%
2021/11/16	30	73.69	5	73.70	74.00	25	21,727	0.12%
2021/11/15	59.1	74.07	15.8	74.24	74.00	43.3	21,793	0.20%
2021/11/12	10.1	73.27	5	73.30	73.30	5.1	21,758	0.02%
2021/11/11	12.2	73.12	67.4	73.01	73.00	-55.2	21,928	-0.25%
2021/11/10	4.2	72.96	2.4	73.18	73.00	1.9	22,005	0.01%
2021/11/09	14.1	73.29	1	73.20	73.10	13.1	21,976	0.06%
2021/11/08	21.1	73.31	9.8	73.46	73.60	11.3	22,005	0.05%
2021/11/05	5.3	72.27	14.1	72.16	72.50	-8.9	22,472	-0.04%
2021/11/04	5.9	72.62	0	0.00	72.50	5.9	22,426	0.03%
2021/11/03	16.6	72.68	6.1	72.72	72.70	10.5	22,518	0.05%
2021/11/02	28.6	72.68	12.5	72.75	72.60	16.1	22,465	0.07%
2021/11/01	36.1	73.14	71.7	73.12	73.10	-35.6	22,134	-0.16%
2021/10/29	22.5	73.55	48.6	73.52	73.60	-26	21,917	-0.12%
2021/10/28	4.2	74.56	14.4	74.51	74.50	-10.2	21,354	-0.05%
2021/10/27	19.3	74.56	0	0.00	75.00	19.3	21,533	0.09%
2021/10/26	5.7	75.31	2.2	75.24	75.50	3.6	21,825	0.02%
2021/10/25	2.7	74.74	7.2	74.74	74.80	-4.4	21,970	-0.02%
2021/10/22	13.7	74.22	8.2	74.11	74.10	5.5	22,412	0.02%
2021/10/21	7	74.26	8	74.40	74.80	-1	22,994	0.00%
2021/10/20	6.3	74.53	0	0.00	74.30	6.3	23,928	0.03%
2021/10/19	21.5	75.24	1	75.30	74.80	20.5	24,513	0.08%
2021/10/18	6.1	75.43	0	0.00	75.10	6.1	25,018	0.02%
2021/10/15	1	75.20	8.1	75.39	75.10	-7.1	25,417	-0.03%
2021/10/14	4	74.43	36	75.00	74.40	-32	25,773	-0.12%
2021/10/13	1.2	74.24	69.2	74.46	74.50	-68	26,599	-0.26%
2021/10/12	7.4	74.02	4	74.20	74.80	3.4	27,409	0.01%
2021/10/08	1	75.73	1.2	75.05	75.30	-0.2	27,716	0.00%
2021/10/07	14	75.41	12.2	75.87	75.50	1.8	28,192	0.01%
2021/10/06	21.8	74.71	10	74.20	74.70	11.8	28,474	0.04%
2021/10/05	24.6	73.55	33.6	73.26	73.80	-9	29,237	-0.03%
2021/10/04	28.5	74.87	4	74.83	74.40	24.5	29,236	0.08%
2021/10/01	49.6	75.43	15.1	75.06	75.40	34.5	29,267	0.12%
2021/09/30	6.2	76.73	1	77.20	76.70	5.2	28,911	0.02%
2021/09/29	13.8	76.81	0	0.00	76.70	13.8	28,935	0.05%
2021/09/28	9.2	77.10	6	77.57	77.50	3.2	28,835	0.01%
2021/09/27	14.3	77.59	35	77.60	77.70	-20.7	28,897	-0.07%
2021/09/24	16.8	77.51	635	77.49	77.50	-618.2	28,910	-2.14%	大賣/鉅額交易
2021/09/23	6.7	77.51	307.1	77.47	77.40	-300.4	29,021	-1.04%	大賣/鉅額交易
2021/09/22	46	76.70	63.5	76.84	77.10	-17.5	29,044	-0.06%
2021/09/17	41.5	79.46	14	79.69	78.80	27.5	28,590	0.10%
2021/09/16	23.1	81.15	10	80.80	80.70	13.1	28,189	0.05%
2021/09/15	8.3	81.04	11.1	80.83	81.40	-2.8	28,051	-0.01%
2021/09/14	7	81.11	7.2	81.17	80.80	-0.2	27,943	0.00%
2021/09/13	14	79.44	633.5	78.63	81.40	-619.5	27,843	-2.22%	大賣/鉅額交易
2021/09/10	3.1	77.67	10	77.50	77.60	-7	27,755	-0.03%
2021/09/09	14.5	76.71	0	0.00	77.40	14.5	28,035	0.05%
2021/09/08	21.6	77.16	7.1	77.03	77.40	14.5	27,917	0.05%
2021/09/07	14	77.94	16.1	78.00	78.10	-2.1	27,716	-0.01%
2021/09/06	74.9	77.93	170.1	77.85	77.20	-95.2	27,656	-0.34%	大賣/
2021/09/03	21	84.82	10	84.41	84.80	11	27,059	0.04%
2021/09/02	19.4	83.16	6.1	82.92	82.70	13.3	26,702	0.05%
2021/09/01	8.9	84.65	13.1	84.64	84.20	-4.2	26,371	-0.02%
2021/08/31	15.2	83.99	13	83.86	85.00	2.2	26,181	0.01%
2021/08/30	5.6	84.06	21.1	84.14	84.80	-15.5	25,889	-0.06%
2021/08/27	18.3	82.10	37.1	82.38	83.50	-18.8	25,694	-0.07%
2021/08/26	1.1	80.27	15.1	81.17	81.30	-14	25,664	-0.05%
2021/08/25	4	80.23	2	80.70	80.80	2	25,798	0.01%
2021/08/24	1.3	78.84	55.3	79.97	80.40	-54.1	25,725	-0.21%
2021/08/23	1.1	78.81	160.2	78.57	79.00	-159.1	25,584	-0.62%	大賣/鉅額交易
2021/08/20	5.5	76.04	0	0.00	76.50	5.5	25,472	0.02%
2021/08/19	2	76.95	2.5	77.08	77.00	-0.5	26,040	0.00%
2021/08/18	8.4	77.69	7	77.53	78.00	1.4	25,902	0.01%
2021/08/17	5.8	77.43	9	77.86	78.20	-3.2	26,016	-0.01%
2021/08/16	10.6	76.47	7	76.70	76.50	3.6	25,957	0.01%
2021/08/13	14.4	78.03	10.1	78.29	78.10	4.3	26,571	0.02%
2021/08/12	22.1	78.64	10.2	79.01	78.80	11.9	26,794	0.04%
2021/08/11	26.4	78.83	122.8	78.58	79.20	-96.5	27,129	-0.36%	大賣/
2021/08/10	0.2	76.15	2	76.35	76.00	-1.8	27,455	-0.01%
2021/08/09	16.2	75.27	11	76.12	76.10	5.2	28,302	0.02%
2021/08/06	3	75.87	1	76.00	76.00	2	28,733	0.01%
2021/08/05	1.6	76.21	10	76.30	76.30	-8.4	29,698	-0.03%
2021/08/04	127	76.05	0	0.00	76.30	127	31,868	0.40%	大買/鉅額交易
2021/08/03	91	76.10	3	76.43	76.40	88	33,264	0.26%
2021/08/02	4	75.15	18.4	75.49	76.50	-14.3	34,382	-0.04%
2021/07/30	139.3	75.17	9	75.14	75.00	130.3	34,549	0.38%	大買/鉅額交易
2021/07/29	116.2	75.72	16.4	75.80	75.80	99.9	34,671	0.29%	大買/
2021/07/28	306	75.23	10.2	74.93	75.60	295.8	35,189	0.84%	大買/鉅額交易
2021/07/27	200.7	76.27	77	76.81	76.40	123.7	35,754	0.35%	大買/鉅額交易
2021/07/26	313.2	81.50	15	80.79	78.50	298.2	36,651	0.81%	大買/鉅額交易
2021/07/23	23.4	84.24	16.7	84.47	85.00	6.7	35,783	0.02%
2021/07/22	47.4	83.33	17.1	82.68	84.10	30.3	35,413	0.09%
2021/07/21	27.3	81.80	109.1	81.44	81.80	-81.8	35,067	-0.23%	大賣/
2021/07/20	36.9	81.41	92	81.42	81.50	-55.1	35,157	-0.16%
2021/07/19	193.2	84.37	37.1	83.51	83.00	156.1	34,832	0.45%	大買/鉅額交易
2021/07/16	167.4	80.86	85.8	81.85	82.90	81.7	34,503	0.24%	大買/
2021/07/15	233.4	79.59	16.3	79.39	79.50	217.2	33,951	0.64%	大買/鉅額交易
2021/07/14	26	77.68	16.1	77.32	78.10	10	33,901	0.03%
2021/07/13	9.8	76.55	18	77.06	76.20	-8.2	33,916	-0.02%
2021/07/12	117.5	76.64	64	77.97	76.10	53.5	33,786	0.16%	大買/
2021/07/09	13.1	74.12	1.3	74.14	74.20	11.8	33,694	0.04%
2021/07/08	7	74.17	11	74.72	74.80	-4	33,692	-0.01%
2021/07/07	6	73.65	4	73.80	74.00	2	33,896	0.01%
2021/07/06	4.1	73.82	2.4	74.04	73.70	1.7	34,220	0.00%
2021/07/05	7.1	73.59	4	73.83	73.90	3.1	34,315	0.01%
2021/07/02	31	73.00	0	0.00	72.90	31	34,431	0.09%
2021/07/01	13.3	73.75	17	73.54	73.40	-3.7	34,570	-0.01%
2021/06/30	2.1	73.61	418	73.70	73.90	-415.9	34,764	-1.20%	大賣/鉅額交易
2021/06/29	4.1	72.31	108	72.20	72.60	-103.9	35,045	-0.30%	大賣/鉅額交易
2021/06/28	0.1	73.38	7	73.21	73.20	-6.9	35,424	-0.02%
2021/06/25	2.2	73.09	18	73.12	72.90	-15.8	35,800	-0.04%
2021/06/24	1	71.40	5	71.68	71.90	-4	35,812	-0.01%
2021/06/23	112	71.00	5.7	71.19	71.80	106.3	36,140	0.29%	大買/鉅額交易
2021/06/22	12.1	70.63	19	70.45	70.70	-6.9	36,335	-0.02%
2021/06/21	34	70.02	33.4	70.06	70.00	0.5	36,352	0.00%
2021/06/18	26.1	71.72	13	71.66	71.30	13.1	36,089	0.04%
2021/06/17	7	72.03	3	72.23	72.30	4	35,879	0.01%
2021/06/16	1.2	72.72	5	72.64	72.60	-3.8	36,428	-0.01%
2021/06/15	11.1	72.98	11	73.03	73.00	0.1	36,476	0.00%
2021/06/11	26.3	73.99	15.1	73.97	73.80	11.2	36,693	0.03%
2021/06/10	11	73.57	6	73.38	73.80	5	36,729	0.01%
2021/06/09	6	73.08	4.7	72.89	72.90	1.3	37,125	0.00%
2021/06/08	19.6	73.49	20	73.38	73.70	-0.4	37,549	0.00%
2021/06/07	18.1	72.93	29	72.70	73.20	-10.9	38,854	-0.03%
2021/06/04	57	72.61	103	72.90	72.90	-46	39,203	-0.12%	大賣/
2021/06/03	362	74.53	15	73.94	73.60	347	39,914	0.87%	大買/鉅額交易
2021/06/02	24	73.58	22.5	73.57	74.50	1.5	40,087	0.00%
2021/06/01	3	72.57	12	72.79	73.00	-9	39,920	-0.02%
2021/05/31	12	72.17	25	72.36	72.30	-13	40,115	-0.03%
2021/05/28	6	72.00	18.2	72.02	72.00	-12.2	40,194	-0.03%
2021/05/27	13	70.55	4	70.85	71.60	9	40,267	0.02%
2021/05/26	57	71.48	29	71.57	71.60	28	40,456	0.07%
2021/05/25	11	71.96	112	71.91	71.90	-101	41,177	-0.25%	大賣/鉅額交易
2021/05/24	10.1	71.56	4.3	71.67	72.00	5.9	41,309	0.01%
2021/05/21	215.5	72.01	23	73.45	72.00	192.5	41,400	0.46%	大買/鉅額交易
2021/05/20	12.2	69.65	9	70.27	70.20	3.2	40,820	0.01%
2021/05/19	23.1	70.83	23	71.03	70.60	0.1	40,702	0.00%
2021/05/18	56	69.97	71.3	69.97	71.40	-15.3	40,660	-0.04%
2021/05/17	32.8	66.54	73	66.56	65.60	-40.2	40,601	-0.10%
2021/05/14	61.4	70.04	94	69.64	69.60	-32.6	39,774	-0.08%
2021/05/13	75.5	68.80	85	69.20	68.60	-9.5	39,246	-0.02%
2021/05/12	285.4	70.54	591.5	68.45	70.00	-306.1	38,421	-0.80%	大買/大賣/鉅額交易
2021/05/11	209.4	76.63	107.9	76.80	74.80	101.4	36,694	0.28%	大買/大賣/鉅額交易
2021/05/10	57.2	75.49	105.8	75.32	76.60	-48.6	35,260	-0.14%	大賣/
2021/05/07	66	70.51	331	70.35	70.80	-265	34,384	-0.77%	大賣/鉅額交易
2021/05/06	49.1	69.61	11.1	70.34	69.60	38	34,193	0.11%
2021/05/05	46.8	69.34	56.4	69.13	69.50	-9.7	33,736	-0.03%
2021/05/04	526.5	68.09	75	67.87	67.40	451.5	33,156	1.36%	大買/鉅額交易
2021/05/03	1,043.5	69.83	146	69.95	68.80	897.4	32,463	2.76%	大買/大賣/鉅額交易
2021/04/29	48.4	64.48	32	64.49	64.20	16.4	31,048	0.05%
2021/04/28	20	65.00	29	65.04	65.10	-9	30,854	-0.03%
2021/04/27	85.5	64.38	24.3	64.10	64.90	61.2	30,724	0.20%
2021/04/26	59	63.68	81.2	63.80	64.10	-22.2	30,536	-0.07%
2021/04/23	30	61.15	45.4	60.95	61.30	-15.4	30,234	-0.05%
2021/04/22	17	61.22	37	61.29	61.10	-20	30,326	-0.07%
2021/04/21	17	61.17	0	0.00	61.40	17	30,017	0.06%
2021/04/20	62.4	62.65	119	61.53	61.80	-56.6	30,043	-0.19%	大賣/
2021/04/19	70	60.92	222.5	60.73	61.80	-152.5	30,178	-0.51%	大賣/鉅額交易
2021/04/16	62	59.46	54	59.49	60.00	8	30,110	0.03%
2021/04/15	120.3	58.70	72.1	58.77	60.00	48.2	30,284	0.16%	大買/
2021/04/14	210	57.22	51	56.93	57.10	159	29,598	0.54%	大買/鉅額交易
2021/04/13	383	57.81	30	58.12	57.80	353	29,559	1.19%	大買/鉅額交易
2021/04/12	52.1	57.70	95	57.65	58.00	-42.9	29,197	-0.15%
2021/04/09	28.2	56.44	36	56.31	56.40	-7.8	28,971	-0.03%
2021/04/08	13.2	56.97	9.1	57.07	56.90	4.1	28,985	0.01%
2021/04/07	13.2	57.21	36.2	57.21	57.50	-23	29,180	-0.08%
2021/04/06	59.2	57.86	37	57.67	57.30	22.2	28,913	0.08%
2021/04/01	49	57.69	109.1	57.74	57.80	-60.1	28,624	-0.21%	大賣/
2021/03/31	70	57.02	64	57.26	56.80	6	28,086	0.02%
2021/03/30	1	56.80	32.1	56.37	56.80	-31.1	27,757	-0.11%
2021/03/29	12	55.83	5	55.84	55.90	7	27,361	0.03%
2021/03/26	32	55.74	11	55.82	55.50	21	27,328	0.08%
2021/03/25	22.5	55.09	20	55.14	55.30	2.5	27,357	0.01%
2021/03/24	27	54.43	23.1	54.67	54.40	3.9	27,212	0.01%
2021/03/23	14	54.51	26	54.70	54.50	-12	27,030	-0.04%
2021/03/22	31	53.54	35	53.81	53.90	-4	26,920	-0.01%
2021/03/19	58	53.77	85	53.86	53.70	-27	27,234	-0.10%
2021/03/18	25.5	54.73	5	54.82	54.40	20.5	26,995	0.08%
2021/03/17	22	54.47	1.2	54.50	54.50	20.8	27,457	0.08%
2021/03/16	12	55.48	9.5	55.40	55.40	2.5	27,420	0.01%
2021/03/15	33	55.67	32	55.86	55.50	1	27,388	0.00%
2021/03/12	20.6	54.90	40.1	54.99	54.90	-19.5	27,099	-0.07%
2021/03/11	174.1	56.05	85.1	55.70	55.40	89	26,922	0.33%	大買/
2021/03/10	41	53.79	20.7	53.66	54.00	20.3	25,773	0.08%
2021/03/09	110.3	53.32	40	53.51	53.70	70.3	25,454	0.28%	大買/
2021/03/08	16	52.10	24	52.17	52.10	-8	24,877	-0.03%
2021/03/05	3.1	50.50	16	50.57	50.80	-12.9	24,534	-0.05%
2021/03/04	12.4	50.35	31	50.59	50.60	-18.6	25,238	-0.07%
2021/03/03	16.5	50.93	27	50.96	51.00	-10.5	25,089	-0.04%
2021/03/02	13	50.52	25	50.84	50.10	-12	24,982	-0.05%
2021/02/26	84.1	50.73	88	50.37	49.90	-3.9	24,694	-0.02%
2021/02/25	56.8	51.59	31.2	51.21	51.70	25.6	23,847	0.11%
2021/02/24	5.1	49.98	24	49.97	50.00	-18.9	23,128	-0.08%
2021/02/23	72	49.59	2.7	49.64	49.75	69.3	22,937	0.30%
2021/02/22	28	49.17	5.1	49.17	48.95	22.9	22,702	0.10%
2021/02/19	17	49.11	50	49.15	49.10	-33	22,644	-0.15%
2021/02/18	15	49.41	22	49.75	49.20	-7	22,724	-0.03%
2021/02/17	11	48.35	132	48.31	48.90	-121	22,516	-0.54%	大賣/鉅額交易
2021/02/05	5	46.91	1	47.45	46.90	4	21,815	0.02%
2021/02/04	26	47.32	3	47.15	47.10	23	22,053	0.10%
2021/02/03	0.2	47.00	13	47.27	47.60	-12.8	22,835	-0.06%
2021/02/02	5	47.14	4	47.15	47.25	1	22,979	0.00%
2021/02/01	1	45.65	1	45.75	45.95	0	22,665	0.00%
2021/01/29	6	45.86	2	45.68	45.55	4	22,644	0.02%
2021/01/28	8.1	46.11	10	46.45	46.20	-1.9	22,410	-0.01%
2021/01/27	2	46.80	2	46.70	46.80	0	22,191	0.00%
2021/01/26	1	46.90	1	46.90	46.50	0	22,119	0.00%
2021/01/25	0	0.00	9	47.44	47.40	-9	21,928	-0.04%
2021/01/22	0	0.00	3	46.48	46.25	-3	21,726	-0.01%
2021/01/21	3	46.27	4	46.30	46.20	-1	21,634	0.00%
2021/01/20	41	46.49	0	0.00	46.20	41	21,583	0.19%
2021/01/19	10	47.45	34.5	47.38	47.25	-24.5	21,378	-0.11%
2021/01/18	14	46.80	10	46.50	46.95	4	21,305	0.02%
2021/01/15	86	47.72	2	48.05	47.60	84	21,046	0.40%
2021/01/14	57.1	48.44	2.2	48.13	48.45	54.9	20,910	0.26%
2021/01/13	207	48.00	18	48.04	48.30	189	20,703	0.91%	大買/鉅額交易
2021/01/12	156.1	47.92	11	48.16	47.75	145.1	20,349	0.71%	大買/鉅額交易
2021/01/11	12	47.52	414	47.60	47.40	-402	19,832	-2.03%	大賣/鉅額交易
2021/01/08	15	47.27	52.3	47.02	47.45	-37.3	19,420	-0.19%
2021/01/07	5	46.10	30.2	46.35	46.20	-25.1	18,928	-0.13%
2021/01/06	11	45.74	0.4	46.35	45.60	10.6	18,827	0.06%
2021/01/05	2	46.10	32	46.11	46.35	-30	18,643	-0.16%
2021/01/04	7	46.09	20.4	46.33	46.25	-13.4	18,599	-0.07%
2020/12/31	11	46.85	2.4	46.59	46.75	8.7	18,506	0.05%
2020/12/30	3.1	45.67	39	46.50	46.90	-35.9	18,315	-0.20%
2020/12/29	4.1	45.55	14	45.60	45.50	-9.9	17,978	-0.06%
2020/12/28	9	45.34	0	0.00	45.55	9	18,096	0.05%
2020/12/25	2.1	45.50	2	45.58	45.50	0.1	18,122	0.00%
2020/12/24	31.1	45.46	9	45.71	45.55	22.1	18,141	0.12%
2020/12/23	14	44.73	169	44.50	44.80	-155	17,948	-0.86%	大賣/鉅額交易
2020/12/22	77.1	45.25	134	45.29	44.90	-56.9	17,960	-0.32%	大賣/
2020/12/21	39.4	45.33	9	45.57	45.50	30.4	18,211	0.17%
2020/12/18	32	46.23	1	46.05	46.00	31	18,064	0.17%
2020/12/17	24	46.14	17	46.25	46.20	7	17,979	0.04%
2020/12/16	50	46.24	9.2	46.24	46.35	40.8	18,050	0.23%
2020/12/15	51.2	45.81	18	46.51	45.85	33.2	18,040	0.18%
2020/12/14	184.2	47.34	6	47.34	47.30	178.2	17,640	1.01%	大買/鉅額交易
2020/12/11	122	47.29	111.5	47.03	47.20	10.5	17,326	0.06%	大買/大賣/
2020/12/10	10.9	45.85	33	45.68	45.65	-22.2	16,697	-0.13%
2020/12/09	14	44.95	4	45.00	45.10	10	16,532	0.06%
2020/12/08	9	44.97	17	45.06	45.40	-8	16,584	-0.05%
2020/12/07	11	45.49	2	45.45	45.60	9	16,494	0.05%
2020/12/04	12.8	44.68	1	45.10	45.15	11.8	16,320	0.07%
2020/12/03	1	44.50	2	44.45	44.45	-1	16,105	-0.01%
2020/12/02	12	44.50	0	0.00	44.55	12	15,890	0.08%
2020/12/01	3.1	44.64	3	44.80	44.80	0.1	15,675	0.00%
2020/11/30	4	45.12	11.5	45.06	44.30	-7.5	15,570	-0.05%
2020/11/27	52	45.74	2	45.63	45.65	50	14,834	0.34%
2020/11/26	22	45.59	17	45.54	45.60	5	14,746	0.03%
2020/11/25	2	45.10	3	45.35	45.15	-1	14,672	-0.01%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/20	12	44.51	17	44.45	44.90	-5	14,590	-0.03%
2020/11/19	5	45.55	18	45.32	45.25	-13	14,975	-0.09%
2020/11/18	6	45.67	3.1	45.52	45.50	2.9	14,881	0.02%
2020/11/17	5	45.41	2	45.38	45.55	3	14,877	0.02%
2020/11/16	14	45.88	17	45.50	45.55	-3	14,813	-0.02%
2020/11/13	15	45.32	1	45.30	45.30	14	14,784	0.09%
2020/11/12	7	44.95	37	45.05	45.20	-30	14,647	-0.20%
2020/11/11	9	44.94	19	45.12	45.55	-10	14,376	-0.07%
2020/11/10	35	43.56	19.4	43.52	43.60	15.6	13,554	0.12%
2020/11/09	2	42.35	3	42.42	42.70	-1	13,328	-0.01%
2020/11/06	5	41.70	4	41.83	41.95	1	13,253	0.01%
2020/11/05	6	41.75	2	41.83	41.65	4	13,504	0.03%
2020/11/04	0	0.00	5	41.60	41.65	-5	13,527	-0.04%
2020/11/03	5	41.50	4	41.51	41.60	1	13,592	0.01%
2020/10/30	3	40.68	5	40.70	40.70	-2	13,672	-0.01%
2020/10/29	10	40.78	5	40.85	40.75	5	13,549	0.04%
2020/10/28	11	41.23	0	0.00	41.35	11	13,517	0.08%
2020/10/27	2	41.30	0.9	41.46	41.30	1.1	13,626	0.01%
2020/10/26	15	41.56	0.8	41.60	41.70	14.2	13,648	0.10%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/22	5	41.55	0	0.00	41.50	5	13,769	0.04%
2020/10/21	0	0.00	1	41.55	41.40	-1	13,621	-0.01%
2020/10/20	3	41.35	0	0.00	41.40	3	13,680	0.02%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/16	1	41.35	136	41.38	41.35	-135	13,717	-0.98%	大賣/鉅額交易
2020/10/15	0	0.00	147	41.47	41.30	-147	13,830	-1.06%	大賣/鉅額交易
2020/10/14	0	0.00	121	41.75	41.80	-121	13,725	-0.88%	大賣/鉅額交易
2020/10/13	3	41.38	0	0.00	41.45	3	13,582	0.02%
2020/10/12	0	0.00	4	41.40	41.45	-4	13,601	-0.03%
2020/10/08	20	41.13	0	0.00	41.05	20	13,607	0.15%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	2	41.35	0	0.00	41.50	2	13,534	0.01%
2020/10/05	2	41.43	0.3	41.50	41.20	1.7	13,460	0.01%
2020/09/30	0	0.00	3	41.85	41.90	-3	13,544	-0.02%
2020/09/29	4	41.60	2	41.60	41.65	2	13,566	0.01%
2020/09/28	4	41.16	0	0.00	41.30	4	13,654	0.03%
2020/09/25	8	40.91	1	40.85	40.80	7	13,727	0.05%
2020/09/24	38	40.75	3	40.57	40.60	35	13,700	0.26%
2020/09/23	35	41.77	15	41.50	41.75	20	13,275	0.15%
2020/09/22	15	41.90	20	41.85	41.90	-5	13,140	-0.04%
2020/09/21	4	42.49	0	0.00	42.40	4	13,295	0.03%
2020/09/18	2	42.85	16	43.05	42.85	-14	13,252	-0.11%
2020/09/17	1	43.45	17.2	43.65	43.25	-16.2	13,119	-0.12%
2020/09/16	0	0.00	1	43.65	43.75	-1	13,096	-0.01%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	15	43.65	67	43.54	43.65	-52	13,087	-0.40%
2020/09/11	1	43.40	34	43.36	43.45	-33	13,010	-0.25%
2020/09/10	1	43.15	10	42.91	43.05	-9	12,965	-0.07%
2020/09/09	8	41.81	0	0.00	42.25	8	12,854	0.06%
2020/09/07	1	42.35	1	42.45	42.45	0	12,905	0.00%
2020/09/04	0	0.00	5	42.15	42.45	-5	13,169	-0.04%
2020/09/03	0	0.00	5	42.73	42.75	-5	13,311	-0.04%
2020/09/02	7	42.19	1	42.55	42.20	6	13,346	0.04%
2020/09/01	1	42.60	0	0.00	42.80	1	13,346	0.01%
2020/08/31	3	42.90	5	43.00	42.80	-2	13,272	-0.02%
2020/08/28	0	0.00	7	43.27	43.30	-7	13,213	-0.05%
2020/08/27	3	43.00	3	43.00	43.10	0	13,266	0.00%
2020/08/26	185	43.26	0	0.00	43.40	185	13,235	1.40%	大買/鉅額交易
2020/08/25	0	0.00	48	43.21	43.40	-48	13,156	-0.36%
2020/08/24	1	41.80	0	0.00	41.70	1	12,833	0.01%
2020/08/21	3	41.50	0	0.00	41.80	3	12,897	0.02%
2020/08/20	3	41.78	5	41.99	41.40	-2	12,766	-0.02%
2020/08/19	4	43.09	12	43.05	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	3	42.57	42.55	-3	12,493	-0.02%
2020/08/17	1	42.35	6	42.31	42.50	-5	12,560	-0.04%
2020/08/14	12	41.74	9	41.90	41.85	3	12,580	0.02%
2020/08/13	40	42.00	7	41.95	42.00	33	12,658	0.26%
2020/08/12	220	41.85	8	41.85	41.85	212	12,773	1.66%	大買/鉅額交易
2020/08/11	412	42.01	13	42.07	41.75	399	12,660	3.15%	大買/鉅額交易
2020/08/10	5	41.55	1	41.65	41.75	4	12,546	0.03%
2020/08/07	1	41.35	0	0.00	41.15	1	12,544	0.01%
2020/08/05	4	41.30	0	0.00	41.40	4	12,568	0.03%
2020/08/04	37	41.33	50	41.35	41.30	-13	12,604	-0.10%
2020/08/03	5	41.25	3	41.30	41.25	2	12,627	0.02%
2020/07/31	76	41.75	6	41.75	41.75	70	12,603	0.56%
2020/07/30	12	42.17	10	41.95	42.20	2	12,463	0.02%
2020/07/29	15	42.35	2.3	41.97	41.80	12.7	12,418	0.10%
2020/07/28	10	41.61	16	41.78	41.70	-6	12,617	-0.05%
2020/07/27	2	42.10	1	42.15	41.80	1	12,746	0.01%
2020/07/24	1	42.15	0	0.00	42.00	1	12,880	0.01%
2020/07/23	0	0.00	31	42.76	42.70	-31	12,799	-0.24%
2020/07/22	0	0.00	11	42.94	43.10	-11	12,889	-0.09%
2020/07/21	4	42.61	2	42.75	42.50	2	12,846	0.02%
2020/07/20	0	0.00	3	42.52	42.65	-3	12,732	-0.02%
2020/07/16	1	42.85	6	42.91	42.85	-5	13,060	-0.04%
2020/07/15	0	0.00	8	42.80	42.80	-8	13,046	-0.06%
2020/07/13	0	0.00	61	42.84	43.00	-61	13,365	-0.46%
2020/07/10	3	42.50	7.5	42.49	42.40	-4.5	13,490	-0.03%
2020/07/09	7	43.34	6.1	43.82	42.80	0.9	13,702	0.01%
2020/07/08	2	43.50	54	43.40	43.10	-52	13,617	-0.38%
2020/07/07	3	43.30	11	43.53	43.30	-8	13,722	-0.06%
2020/07/06	5	43.11	46	43.05	43.30	-41	13,742	-0.30%
2020/07/03	52.5	42.35	154	42.38	42.80	-101.5	13,867	-0.73%	大賣/鉅額交易
2020/07/02	24	42.19	0	0.00	42.10	24	14,007	0.17%
2020/07/01	105	41.81	6	42.47	42.30	99	14,311	0.69%	大買/
2020/06/29	2	43.70	5.4	43.63	43.80	-3.4	14,241	-0.02%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	2	43.70	1	43.65	44.00	1	14,476	0.01%
2020/06/19	3	43.77	45	43.95	43.60	-42	14,773	-0.28%
2020/06/18	95	43.78	37	43.89	43.85	58	14,934	0.39%
2020/06/17	15	44.06	7	44.09	44.30	8	15,019	0.05%
2020/06/16	2	44.10	4	44.13	44.10	-2	15,493	-0.01%
2020/06/15	34	43.52	0	0.00	43.10	34	16,095	0.21%
2020/06/12	86	42.99	28	43.05	43.25	58	16,407	0.35%
2020/06/11	4	43.81	1	44.70	43.60	3	16,848	0.02%
2020/06/10	3	44.62	41	44.46	44.60	-38	17,044	-0.22%
2020/06/09	30	44.05	253	43.86	44.00	-223	17,833	-1.25%	大賣/鉅額交易
2020/06/08	72	43.90	28	43.85	43.85	44	18,181	0.24%
2020/06/04	26	43.45	6	43.52	43.55	20	18,566	0.11%
2020/06/03	3	43.48	24	43.47	43.55	-21	18,973	-0.11%
2020/05/29	2	41.85	0	0.00	42.40	2	18,961	0.01%
2020/05/28	4	42.00	2	42.48	42.05	2	18,742	0.01%
2020/05/27	0	0.00	13	42.65	42.65	-13	18,852	-0.07%
2020/05/26	0.4	42.45	23	42.61	42.45	-22.6	18,940	-0.12%
2020/05/25	6	41.30	9	41.65	41.70	-3	18,867	-0.02%
2020/05/22	312	42.25	0	0.00	41.70	312	18,881	1.65%	大買/鉅額交易
2020/05/21	101	42.08	8	42.41	42.70	93	18,910	0.49%	大買/
2020/05/20	105	42.16	9	42.22	42.25	96	18,801	0.51%	大買/
2020/05/19	1	41.75	10	41.93	42.00	-9	18,690	-0.05%
2020/05/18	0	0.00	77	41.06	41.20	-77	18,448	-0.42%
2020/05/15	12	41.05	13	41.12	41.15	-1	18,430	-0.01%
2020/05/14	14.1	40.70	9	40.55	40.55	5.1	18,263	0.03%
2020/05/13	18	40.94	4	40.93	40.95	14	18,156	0.08%
2020/05/12	1	40.95	0	0.00	41.20	1	18,167	0.01%
2020/05/11	3	41.38	9	41.22	41.20	-6	18,225	-0.03%
2020/05/08	11	40.87	6	40.68	40.65	5	18,241	0.03%
2020/05/07	12	40.55	4	40.68	40.50	8	18,279	0.04%
2020/05/06	5	40.70	5	40.35	40.55	0	18,315	0.00%
2020/05/05	65	40.85	2	41.10	40.65	63	18,380	0.34%
2020/05/04	44	40.67	0	0.00	40.75	44	18,411	0.24%
2020/04/30	5	42.23	32	41.96	42.30	-27	18,225	-0.15%
2020/04/29	0	0.00	15	41.09	41.05	-15	18,188	-0.08%
2020/04/28	3	40.25	20	40.20	40.30	-17	18,182	-0.09%
2020/04/27	3	40.10	2	40.03	40.10	1	18,723	0.01%
2020/04/24	2	39.45	4	39.50	39.20	-2	18,683	-0.01%
2020/04/22	33	38.60	31	39.10	39.45	2	18,721	0.01%
2020/04/21	16	39.49	1	39.55	39.00	15	18,670	0.08%
2020/04/20	6	40.20	0	0.00	40.10	6	18,566	0.03%
2020/04/17	11	40.64	53	40.77	40.60	-42	18,610	-0.23%
2020/04/16	4	40.38	0	0.00	40.20	4	18,482	0.02%
2020/04/15	7	40.77	4	40.83	41.05	3	18,295	0.02%
2020/04/14	11	39.88	14.2	40.58	40.65	-3.2	18,190	-0.02%
2020/04/13	3	39.50	12	39.65	39.50	-9	18,003	-0.05%
2020/04/10	116	39.07	17	39.06	39.20	99	17,881	0.55%	大買/
2020/04/09	9	38.09	0	0.00	38.20	9	17,767	0.05%
2020/04/08	135	37.92	116	37.88	37.95	19	17,642	0.11%	大買/大賣/
2020/04/07	8	37.40	60	37.60	37.25	-52	17,403	-0.30%
2020/04/06	14	36.93	0	0.00	37.30	14	17,181	0.08%
2020/04/01	3	37.30	0	0.00	37.40	3	16,908	0.02%
2020/03/31	5	37.85	3	37.68	37.55	2	16,767	0.01%
2020/03/30	1	37.45	0	0.00	37.90	1	16,494	0.01%
2020/03/27	1.2	38.27	25	38.06	38.30	-23.8	16,359	-0.15%
2020/03/26	8	37.26	86	37.49	37.30	-78	16,114	-0.48%
2020/03/25	3.5	37.09	125	37.15	37.10	-121.5	16,112	-0.75%	大賣/鉅額交易
2020/03/24	43	36.81	408	36.73	36.25	-365	15,922	-2.29%	大賣/鉅額交易
2020/03/23	10	35.84	125	35.94	36.00	-115	15,817	-0.73%	大賣/鉅額交易
2020/03/20	25	36.21	17	36.57	37.50	8	15,842	0.05%
2020/03/19	36	35.32	175	35.14	34.85	-139	15,428	-0.90%	大賣/鉅額交易
2020/03/18	37	36.97	29	37.06	36.85	8	15,332	0.05%
2020/03/17	48	37.43	850	37.43	37.35	-802	15,127	-5.30%	大賣/鉅額交易
2020/03/16	15	38.56	7	39.50	38.05	8	14,810	0.05%
2020/03/13	47	38.27	35	38.11	39.65	12	14,425	0.08%
2020/03/12	64	40.72	0	0.00	40.50	64	13,472	0.48%
2020/03/11	14	42.37	4	42.45	42.15	10	13,056	0.08%
2020/03/10	15	42.36	5.2	42.49	42.35	9.8	13,022	0.08%
2020/03/09	48.2	42.79	14	42.63	42.35	34.2	12,848	0.27%
2020/03/06	10	44.27	0	0.00	44.20	10	12,372	0.08%
2020/03/05	2	44.95	1	45.00	45.15	1	12,347	0.01%
2020/03/04	0	0.00	5	44.40	44.45	-5	12,451	-0.04%
2020/03/03	7	44.17	20	44.20	44.15	-13	12,548	-0.10%
2020/03/02	340	44.05	90	43.94	43.95	250	12,678	1.97%	大買/鉅額交易
2020/02/27	661	44.50	11	44.45	44.45	650	13,147	4.94%	大買/鉅額交易
2020/02/26	63	44.40	0	0.00	44.70	63	13,411	0.47%
2020/02/25	18	44.52	20	44.81	44.95	-2	13,301	-0.02%
2020/02/24	256	45.06	0	0.00	45.00	256	13,338	1.92%	大買/鉅額交易
2020/02/21	60	45.71	9	45.80	45.70	51	13,244	0.39%
2020/02/20	1	46.20	6	46.00	46.10	-5	13,321	-0.04%
2020/02/19	1	46.25	10	46.03	46.35	-9	13,295	-0.07%
2020/02/18	2	45.78	0	0.00	46.00	2	13,310	0.02%
2020/02/17	103	45.70	0.2	45.95	45.95	102.8	13,316	0.77%	大買/鉅額交易
2020/02/14	180	46.05	1	46.10	46.15	179	13,329	1.34%	大買/鉅額交易
2020/02/13	221	46.24	0	0.00	46.05	221	13,428	1.65%	大買/鉅額交易
2020/02/12	100.5	46.50	24	46.46	46.35	76.5	13,455	0.57%
2020/02/11	0.5	46.00	0	0.00	46.00	0.5	13,347	0.00%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.45	0.2	45.40	45.40	0.8	14,026	0.01%
2020/02/06	0	0.00	3	45.78	46.00	-3	14,017	-0.02%
2020/02/05	1	44.80	1	45.20	45.40	0	13,961	0.00%
2020/02/04	1	44.15	0	45.10	45.05	1	13,912	0.01%
2020/02/03	23	44.29	137	44.15	44.15	-114	13,979	-0.82%	大賣/鉅額交易
2020/01/31	21	45.19	0	0.00	45.05	21	13,806	0.15%
2020/01/30	4	45.33	4	45.30	45.00	0	13,719	0.00%
2020/01/20	10	47.05	13	47.06	47.10	-3	13,126	-0.02%
2020/01/17	0	0.00	3	47.00	47.15	-3	13,064	-0.02%
2020/01/16	1	46.80	0	0.00	46.90	1	12,986	0.01%
2020/01/15	22	46.62	2	46.80	46.80	20	12,907	0.15%
2020/01/14	2	47.05	1	47.05	47.00	1	12,838	0.01%
2020/01/13	0	0.00	2	46.85	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	4	46.41	46.40	-4	12,676	-0.03%
2020/01/09	4	45.99	4	46.00	46.00	0	12,608	0.00%
2020/01/08	3	45.88	5	45.85	45.80	-2	12,623	-0.02%
2020/01/07	0	0.00	150	46.18	46.30	-150	12,548	-1.20%	大賣/鉅額交易
2020/01/06	7.1	46.43	101	46.47	46.40	-93.9	12,563	-0.75%	大賣/
2020/01/03	19	46.65	23	46.77	46.75	-4	12,558	-0.03%
2020/01/02	6	46.61	0	0.00	46.45	6	12,533	0.05%
2019/12/31	10	46.55	0	0.00	46.40	10	12,504	0.08%
2019/12/30	20	46.61	0	0.00	46.70	20	12,500	0.16%
2019/12/27	1	46.65	1	46.75	46.75	0	12,512	0.00%
2019/12/26	6	46.49	0	0.00	46.50	6	12,435	0.05%
2019/12/25	7	46.36	45	46.30	46.45	-38	12,509	-0.30%
2019/12/24	6.3	46.48	1	46.50	46.50	5.3	12,542	0.04%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	8	46.83	46.75	-8	12,650	-0.06%
2019/12/19	5	46.65	0	0.00	46.75	5	12,514	0.04%
2019/12/18	0	0.00	27	46.60	46.75	-27	12,459	-0.22%
2019/12/17	12	46.30	1	46.25	46.50	11	12,454	0.09%
2019/12/16	19	46.82	2	46.65	46.60	17	12,268	0.14%
2019/12/13	20	47.03	39	46.73	47.15	-19	12,136	-0.16%
2019/12/12	11	46.05	1	46.15	46.05	10	11,685	0.09%
2019/12/11	0	0.00	5	46.05	45.95	-5	11,598	-0.04%
2019/12/06	0	0.00	5	45.50	45.45	-5	11,572	-0.04%
2019/12/05	1	45.25	51	45.10	45.50	-50	11,663	-0.43%
2019/12/02	7	44.50	9.4	44.53	44.80	-2.4	11,513	-0.02%
2019/11/29	61	44.82	1	44.80	44.80	60	11,431	0.52%
2019/11/28	1	45.50	20	45.35	45.40	-19	11,208	-0.17%
2019/11/27	3	45.67	62	45.70	45.85	-59	11,107	-0.53%
2019/11/26	30	46.22	9	46.34	46.00	21	10,945	0.19%
2019/11/25	0	0.00	141	45.83	46.10	-141	10,286	-1.37%	大賣/鉅額交易
2019/11/21	1	44.95	12	45.08	45.05	-11	10,041	-0.11%
2019/11/20	0	0.00	1	45.20	45.45	-1	9,948	-0.01%
2019/11/19	0	0.00	3	45.38	45.55	-3	9,880	-0.03%
2019/11/18	1	45.25	2	45.30	45.60	-1	9,831	-0.01%
2019/11/15	2	45.15	15.3	45.25	45.30	-13.3	9,898	-0.13%
2019/11/14	5	45.05	4	45.05	45.10	1	9,986	0.01%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	5	45.57	0	0.00	45.55	5	10,259	0.05%
2019/11/11	3	45.12	0	0.00	45.20	3	10,222	0.03%
2019/11/08	2	45.50	2	45.53	45.60	0	10,236	0.00%
2019/11/07	122	45.92	20	45.95	45.50	102	10,148	1.01%	大買/鉅額交易
2019/11/06	23	45.54	10	45.80	45.85	13	9,873	0.13%
2019/11/05	3	44.95	0	0.00	44.95	3	9,380	0.03%
2019/11/04	3	44.75	0	0.00	44.95	3	9,414	0.03%
2019/11/01	6.1	44.53	3	44.43	44.55	3.1	9,445	0.03%
2019/10/31	5	44.85	0	0.00	44.55	5	9,553	0.05%
2019/10/30	2	45.25	0	0.00	45.45	2	9,452	0.02%
2019/10/29	1	45.30	3	45.33	45.45	-2	9,564	-0.02%
2019/10/28	1	45.30	1	45.30	45.30	0	9,503	0.00%
2019/10/25	0.2	45.40	0	0.00	45.50	0.2	9,528	0.00%
2019/10/24	0	0.00	1	45.30	45.55	-1	9,527	-0.01%
2019/10/23	0.2	45.10	0	0.00	45.20	0.2	9,479	0.00%
2019/10/21	0	0.00	5	45.34	45.40	-5	9,511	-0.05%
2019/10/18	3.2	45.21	152	45.20	45.25	-148.9	9,561	-1.56%	大賣/鉅額交易
2019/10/17	0	0.00	43	45.25	45.30	-43	9,504	-0.45%
2019/10/16	3.2	45.05	7	45.21	45.25	-3.9	9,499	-0.04%
2019/10/15	0.2	44.85	0	0.00	44.95	0.2	9,492	0.00%
2019/10/14	2.4	44.78	29	44.75	44.80	-26.6	9,512	-0.28%
2019/10/09	0	0.00	1	44.60	43.90	-1	9,473	-0.01%
2019/10/08	1	44.45	1	44.65	44.30	0	9,457	0.00%
2019/10/07	1	44.05	2	43.95	44.00	-1	9,406	-0.01%
2019/10/04	2	44.08	1	44.00	44.00	1	9,453	0.01%
2019/10/03	4	44.01	0	0.00	44.10	4	9,476	0.04%
2019/10/02	2.7	44.80	0	0.00	44.75	2.7	9,489	0.03%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	4	44.60	7	44.67	44.55	-3	9,708	-0.03%
2019/09/26	2	44.40	2	44.60	44.60	0	10,060	0.00%
2019/09/25	4	44.55	4	44.45	44.40	0	10,268	0.00%
2019/09/23	5	44.71	1	44.75	44.85	4	10,504	0.04%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/19	5	45.23	0	0.00	45.20	5	10,757	0.05%
2019/09/18	293	45.44	0	0.00	45.60	293	10,735	2.73%	大買/鉅額交易
2019/09/17	2	45.03	7	45.18	45.55	-5	10,693	-0.05%
2019/09/16	20	45.20	4	45.25	45.30	16	10,762	0.15%
2019/09/12	2	45.05	8	45.07	45.00	-6	10,726	-0.06%
2019/09/11	2	44.83	2	44.83	44.95	0	10,826	0.00%
2019/09/10	11.3	44.99	7	44.94	44.90	4.3	10,813	0.04%
2019/09/09	0	0.00	24	44.20	44.55	-24	10,670	-0.22%
2019/09/06	1	43.95	2	43.95	44.00	-1	10,567	-0.01%
2019/09/05	20	43.85	5	43.94	43.95	15	10,660	0.14%
2019/09/04	4	43.49	12	43.57	43.45	-8	10,519	-0.08%
2019/09/03	8	43.45	0	0.00	43.25	8	10,585	0.08%
2019/09/02	2.1	43.60	0	0.00	43.50	2.1	10,671	0.02%
2019/08/30	0	0.00	3	43.52	43.65	-3	10,756	-0.03%
2019/08/28	11	43.55	4	43.55	43.70	7	10,818	0.06%
2019/08/27	10	43.40	1.2	43.50	43.50	8.8	10,851	0.08%
2019/08/26	2	43.10	4	42.98	43.00	-2	10,789	-0.02%
2019/08/23	1	43.05	0	43.20	43.10	1	10,801	0.01%
2019/08/21	5	42.85	1	43.20	42.90	4	11,145	0.04%
2019/08/20	5	43.21	0	0.00	42.90	5	11,111	0.04%
2019/08/19	2	43.18	9	43.48	43.35	-7	11,128	-0.06%
2019/08/16	5	42.20	15.4	42.85	43.15	-10.4	11,048	-0.09%
2019/08/15	12	41.85	1	41.85	41.90	11	10,942	0.10%
2019/08/14	6.1	42.15	0	0.00	42.05	6.1	11,055	0.06%
2019/08/13	10	42.40	6.2	42.41	42.30	3.8	11,116	0.03%
2019/08/12	15	42.09	1	42.35	41.90	14	11,259	0.12%
2019/08/08	11	41.86	1	41.95	41.90	10	11,569	0.09%
2019/08/07	3	41.73	0	0.00	41.65	3	11,618	0.03%
2019/08/06	12	41.53	0	0.00	41.70	12	11,901	0.10%
2019/08/05	14	42.02	0	0.00	42.00	14	11,942	0.12%
2019/08/02	2	42.33	1	42.40	42.35	1	11,942	0.01%
2019/08/01	4	42.89	1	42.85	42.90	3	12,024	0.02%
2019/07/31	9.1	43.15	1	43.30	43.20	8	12,042	0.07%
2019/07/29	2.6	43.57	0	0.00	43.55	2.6	12,158	0.02%
2019/07/26	20	43.53	0	0.00	43.50	20	12,256	0.16%
2019/07/25	0	0.00	2.1	43.75	43.90	-2.1	12,432	-0.02%
2019/07/24	7.3	43.56	0	0.00	43.45	7.3	12,543	0.06%
2019/07/23	5	43.60	3	43.65	43.55	2	12,576	0.02%
2019/07/22	5	43.70	1	43.85	43.60	4	12,563	0.03%
2019/07/19	7	43.71	3	43.80	43.50	4	12,593	0.03%
2019/07/17	8	43.58	1	43.70	43.50	7	12,580	0.06%
2019/07/16	28	43.94	1	43.95	44.00	27	12,466	0.22%
2019/07/15	1	44.00	1	43.90	43.85	0	12,428	0.00%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/11	8	44.11	1	44.20	44.20	7	12,840	0.05%
2019/07/10	35	44.29	0	0.00	44.30	35	13,018	0.27%
2019/07/09	11	44.10	0	0.00	44.05	11	13,055	0.08%
2019/07/08	32	44.27	0	0.00	44.20	32	13,061	0.24%
2019/07/05	12.5	44.24	0	0.00	44.30	12.5	13,178	0.09%
2019/07/04	28	44.55	0	0.00	44.35	28	13,236	0.21%
2019/07/03	6	46.17	17	46.06	46.10	-11	13,177	-0.08%
2019/07/02	5	46.30	29	46.27	46.25	-24	13,031	-0.18%
2019/07/01	10.2	46.24	0	0.00	46.25	10.2	12,781	0.08%
2019/06/28	1	45.85	7	46.02	45.85	-6	12,611	-0.05%
2019/06/27	1	45.85	17	45.82	45.80	-16	12,572	-0.13%
2019/06/26	2	45.35	17	45.21	45.40	-15	12,505	-0.12%
2019/06/25	0	0.00	12	44.94	44.90	-12	12,469	-0.10%
2019/06/24	8	44.76	26	44.88	44.90	-18	12,607	-0.14%
2019/06/21	0.2	44.50	39	44.63	44.45	-38.8	12,633	-0.31%
2019/06/20	1	44.60	2	44.70	44.65	-1	12,612	-0.01%
2019/06/19	3	44.60	16	44.72	44.80	-13	12,755	-0.10%
2019/06/18	3	44.23	5	44.38	44.50	-2	12,656	-0.02%
2019/06/17	1	44.20	2	44.10	44.10	-1	12,868	-0.01%
2019/06/14	1	43.45	1	43.75	43.55	0	13,091	0.00%
2019/06/13	10	43.59	1	43.65	43.65	9	13,170	0.07%
2019/06/12	0	0.00	1	44.20	44.35	-1	13,250	-0.01%
2019/06/11	2	44.10	6	44.30	44.45	-4	13,372	-0.03%
2019/06/10	0	0.00	29	43.98	44.15	-29	13,370	-0.22%
2019/06/06	3	42.97	2	43.03	43.15	1	13,441	0.01%
2019/06/05	23	43.73	0	0.00	43.10	23	13,478	0.17%
2019/06/04	3	43.72	2	43.90	43.90	1	13,470	0.01%
2019/06/03	0	0.00	164	43.06	43.65	-164	13,451	-1.22%	大賣/鉅額交易
2019/05/31	0	0.00	4	43.24	43.25	-4	13,432	-0.03%
2019/05/30	115	42.65	0	0.00	42.60	115	13,379	0.86%	大買/鉅額交易
2019/05/29	3	42.30	1	42.50	42.45	2	13,576	0.01%
2019/05/28	5	42.19	1	42.45	42.30	4	13,740	0.03%
2019/05/27	5	42.14	4	42.28	42.30	1	13,665	0.01%
2019/05/24	40.3	42.40	0	0.00	42.00	40.3	13,806	0.29%
2019/05/23	1	42.35	6	42.52	42.50	-5	13,755	-0.04%
2019/05/22	2	42.40	2	42.58	42.50	0	13,835	0.00%
2019/05/21	21	42.46	9	42.53	43.05	12	13,864	0.09%
2019/05/20	3	42.03	0	0.00	41.90	3	13,733	0.02%
2019/05/17	11	41.97	12	41.84	41.90	-1	13,636	-0.01%
2019/05/16	44	42.36	0	0.00	42.00	44	13,498	0.33%
2019/05/15	11	43.30	6	43.38	43.25	5	13,362	0.04%
2019/05/14	18	43.14	10	43.10	43.15	8	13,373	0.06%
2019/05/13	22.1	44.04	40	44.10	43.80	-17.9	13,270	-0.13%
2019/05/10	5	44.83	0	0.00	44.60	5	13,345	0.04%
2019/05/09	33	44.77	2	44.75	44.60	31	13,436	0.23%
2019/05/08	32	45.10	4	45.14	45.05	28	13,438	0.21%
2019/05/07	8	45.53	51	45.47	45.40	-43	13,491	-0.32%
2019/05/06	54	45.60	37	45.63	45.60	17	13,686	0.12%
2019/05/03	5	46.16	333	46.15	46.15	-328	13,628	-2.41%	大賣/鉅額交易
2019/05/02	34	46.19	59	46.09	46.40	-25	13,506	-0.19%
2019/04/30	3	45.55	27	45.83	45.60	-24	13,422	-0.18%
2019/04/29	2	45.73	2	45.60	45.70	0	13,422	0.00%
2019/04/26	50	45.20	3	45.50	45.50	47	13,449	0.35%
2019/04/25	1	45.15	50	45.15	45.20	-49	13,629	-0.36%
2019/04/24	0	0.00	19	45.35	45.40	-19	13,919	-0.14%
2019/04/23	0	0.00	1.2	45.31	45.35	-1.2	14,182	-0.01%
2019/04/22	2	45.25	6	45.25	45.25	-4	14,494	-0.03%
2019/04/18	67	44.93	1	45.00	45.00	66	14,768	0.45%
2019/04/17	5	45.13	0	0.00	45.20	5	14,610	0.03%
2019/04/16	16	45.22	26	45.25	45.30	-10	14,477	-0.07%
2019/04/15	5	45.85	1	45.70	45.70	4	14,346	0.03%
2019/04/12	0	0.00	51	45.65	45.70	-51	14,335	-0.36%
2019/04/11	12	45.76	0	0.00	45.55	12	14,325	0.08%
2019/04/10	5	45.45	0	0.00	45.50	5	14,249	0.04%
2019/04/09	33	45.58	9	45.67	45.75	24	14,189	0.17%
2019/04/08	35	45.42	10	45.45	45.35	25	14,074	0.18%
2019/04/03	10	46.05	1	46.00	46.00	9	13,801	0.07%
2019/04/02	70	45.96	0	0.00	46.00	70	13,773	0.51%
2019/04/01	4	45.85	2	45.93	45.60	2	13,728	0.01%
2019/03/29	6	45.13	39	45.99	46.00	-33	13,562	-0.24%
2019/03/28	10	44.70	1	45.20	45.10	9	13,404	0.07%
2019/03/27	21	45.00	4	45.00	44.95	17	13,331	0.13%
2019/03/26	58	45.55	0	0.00	45.50	58	13,224	0.44%
2019/03/25	14	45.68	3	45.78	45.55	11	13,349	0.08%
2019/03/22	12	46.61	3	46.70	46.40	9	13,166	0.07%
2019/03/21	6	46.84	1	46.90	46.90	5	13,054	0.04%
2019/03/20	0	0.00	8	47.03	47.15	-8	13,050	-0.06%
2019/03/19	11	46.79	2	46.80	46.95	9	12,850	0.07%
2019/03/18	3	45.90	4	45.64	46.00	-1	12,664	-0.01%
2019/03/15	0	0.00	4	45.25	45.25	-4	12,582	-0.03%
2019/03/14	10	45.40	2	45.48	45.25	8	12,452	0.06%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	4	45.05	0	0.00	45.00	4	12,423	0.03%
2019/03/11	5	44.58	0	0.00	44.50	5	12,436	0.04%
2019/03/08	2	44.73	0	0.00	44.70	2	12,490	0.02%
2019/03/07	1	45.10	1	45.15	45.10	0	12,623	0.00%
2019/03/06	0	0.00	12	45.15	45.15	-12	12,732	-0.09%
2019/03/05	10	45.00	0	0.00	45.10	10	12,846	0.08%
2019/03/04	11	44.60	2	45.20	45.15	9	12,921	0.07%
2019/02/27	3	45.52	3	45.40	45.50	0	12,758	0.00%
2019/02/26	0	0.00	6	45.43	45.45	-6	12,558	-0.05%
2019/02/25	5	45.15	4	45.10	45.30	1	12,239	0.01%
2019/02/22	2	44.95	6	45.00	45.00	-4	12,147	-0.03%
2019/02/21	8	45.04	1	45.10	45.10	7	12,083	0.06%
2019/02/20	12	45.01	7.2	45.05	45.05	4.8	12,003	0.04%
2019/02/19	17	44.81	1	44.85	44.85	16	11,846	0.14%
2019/02/18	5	44.70	5	44.65	44.75	0	11,801	0.00%
2019/02/15	13	44.57	0	0.00	44.40	13	11,767	0.11%
2019/02/14	25	44.71	0	0.00	44.50	25	11,660	0.21%
2019/02/13	20	44.53	0	0.00	44.60	20	11,458	0.17%
2019/02/12	10	44.25	0	0.00	44.30	10	11,447	0.09%
2019/02/11	20	44.50	0	0.00	44.15	20	11,317	0.18%
2019/01/30	17	44.52	0	0.00	44.55	17	11,181	0.15%
2019/01/29	7	44.74	3	44.70	44.75	4	11,121	0.04%
2019/01/28	20	44.45	3	44.48	44.60	17	10,954	0.16%
2019/01/25	16	44.01	1	44.05	44.00	15	10,827	0.14%
2019/01/23	5	44.30	1	44.30	44.30	4	10,634	0.04%
2019/01/22	0	0.00	2	44.25	44.25	-2	10,710	-0.02%
2019/01/21	13	44.40	0	0.00	44.30	13	10,736	0.12%
2019/01/18	0	0.00	1	43.90	44.15	-1	10,904	-0.01%
2019/01/17	6	43.98	2	43.90	44.05	4	11,002	0.04%
2019/01/16	14	44.13	0	0.00	44.00	14	10,922	0.13%
2019/01/15	6	44.68	1	44.65	44.60	5	10,614	0.05%
2019/01/14	9	45.06	4	45.10	45.00	5	10,342	0.05%
2019/01/11	1	45.90	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	46.80	1	46.75	47.05	0	10,011	0.00%
2019/01/07	3	45.97	2	45.95	45.95	1	10,273	0.01%
2019/01/04	3	45.50	0	0.00	45.30	3	10,445	0.03%
2019/01/03	1	45.75	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.77	0	0.00	46.10	3	11,063	0.03%
2018/12/28	5	46.55	1	47.05	47.05	4	11,114	0.04%
2018/12/27	2	46.70	1	46.90	46.95	1	11,424	0.01%
2018/12/26	3	46.67	0	0.00	46.50	3	11,549	0.03%
2018/12/25	2	46.25	12	46.21	46.50	-10	11,742	-0.09%
2018/12/24	4	46.74	5	46.90	46.85	-1	11,927	-0.01%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	5	47.05	47.30	-5	12,580	-0.04%
2018/12/18	0.1	47.30	8	47.30	47.05	-7.9	12,666	-0.06%
2018/12/17	1	47.60	0	0.00	47.75	1	12,959	0.01%
2018/12/12	0	0.00	3	47.62	47.55	-3	13,095	-0.02%
2018/12/11	6	47.24	1	47.50	47.25	5	13,061	0.04%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/07	4	47.99	0	0.00	48.00	4	12,947	0.03%
2018/12/06	2	48.08	0	0.00	48.00	2	12,897	0.02%
2018/12/05	1	48.40	0	0.00	48.35	1	12,874	0.01%
2018/12/04	7	48.46	0	0.00	48.75	7	12,872	0.05%
2018/12/03	4	49.14	0	0.00	49.15	4	12,840	0.03%
2018/11/30	1	48.70	1	48.90	48.80	0	12,724	0.00%
2018/11/29	1	48.70	0	0.00	48.60	1	12,537	0.01%
2018/11/28	5	48.97	0	0.00	48.85	5	12,400	0.04%
2018/11/27	17	49.34	0	0.00	49.10	17	12,281	0.14%
2018/11/26	0	0.00	1	50.90	49.90	-1	12,278	-0.01%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/21	0	0.00	31	50.50	50.70	-31	12,268	-0.25%
2018/11/19	0	0.00	7	51.27	51.50	-7	12,437	-0.06%
2018/11/09	1	50.80	1	50.80	51.10	0	12,793	0.00%
2018/11/08	1	50.90	3	50.70	50.90	-2	12,772	-0.02%
2018/11/07	2	49.75	1	49.95	50.30	1	12,670	0.01%
2018/11/06	0	0.00	4	49.58	49.80	-4	12,719	-0.03%
2018/11/05	0	0.00	2	48.63	49.20	-2	12,683	-0.02%
2018/11/02	1	48.25	7	48.39	48.90	-6	12,682	-0.05%
2018/11/01	3	47.92	2	48.20	48.30	1	12,704	0.01%
2018/10/31	6	47.85	0	0.00	48.45	6	12,664	0.05%
2018/10/30	20	47.50	1	47.15	47.50	19	12,580	0.15%
2018/10/29	3	46.82	1	46.95	46.90	2	12,550	0.02%
2018/10/26	7	47.55	23	47.10	47.10	-16	12,485	-0.13%
2018/10/25	2	48.55	4	48.56	48.00	-2	12,226	-0.02%
2018/10/19	0	0.00	20	49.20	50.20	-20	12,270	-0.16%
2018/10/18	1	49.65	30	49.90	49.60	-29	12,235	-0.24%
2018/10/17	0	0.00	1	50.00	49.75	-1	12,384	-0.01%
2018/10/16	1.1	49.80	0	0.00	49.70	1.1	12,337	0.01%
2018/10/11	7	49.76	0	0.00	49.65	7	11,865	0.06%
2018/10/09	0	0.00	11	51.72	51.50	-11	11,377	-0.10%
2018/10/08	11	50.95	2	51.40	51.60	9	11,184	0.08%
2018/10/05	3	50.97	27	51.16	50.90	-24	11,086	-0.22%
2018/10/03	1	51.90	1	52.20	51.80	0	10,746	0.00%
2018/10/01	1	52.00	17.2	52.41	52.50	-16.2	10,512	-0.15%
2018/09/28	2	51.95	52	51.51	51.80	-50	10,484	-0.48%
2018/09/27	6	51.67	9	51.74	51.90	-3	10,330	-0.03%
2018/09/26	16.2	51.11	2	51.20	51.00	14.2	10,162	0.14%
2018/09/25	65	51.44	4	51.45	51.10	61	10,326	0.59%
2018/09/21	2	50.95	18	50.92	51.10	-16	10,288	-0.16%
2018/09/20	1	50.40	2	50.55	50.40	-1	9,862	-0.01%
2018/09/19	3	50.03	0	0.00	50.30	3	9,754	0.03%
2018/09/14	2	50.20	0	0.00	50.10	2	10,481	0.02%
2018/09/10	3	49.53	0	0.00	49.40	3	11,238	0.03%
2018/09/07	6	49.79	0	0.00	49.50	6	11,443	0.05%
2018/09/04	0	0.00	1	50.70	50.90	-1	11,548	-0.01%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/27	0	0.00	5	50.66	50.70	-5	11,774	-0.04%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/23	2	50.00	0	0.00	50.10	2	11,918	0.02%
2018/08/21	1	49.95	400	49.95	50.00	-399	12,096	-3.30%	大賣/鉅額交易
2018/08/20	0	0.00	0	50.00	49.90	0	12,047	0.00%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	2	50.00	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	2	50.20	1	50.30	50.10	1	12,264	0.01%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/08	1	50.90	0	0.00	50.70	1	12,640	0.01%
2018/08/07	10	50.65	1	50.50	50.50	9	12,772	0.07%
2018/08/03	0	0.00	4	50.68	50.80	-4	13,049	-0.03%
2018/08/02	2	50.40	10	50.50	50.20	-8	13,141	-0.06%
2018/08/01	0	0.00	2	50.80	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	5	50.54	50.70	-5	13,175	-0.04%
2018/07/30	2	50.20	1	50.30	50.40	1	12,966	0.01%
2018/07/27	5	50.14	0	0.00	50.20	5	13,116	0.04%
2018/07/26	8	50.08	4	50.40	50.30	4	13,168	0.03%
2018/07/25	3	50.37	4	50.30	50.20	-1	13,156	-0.01%
2018/07/24	11	50.66	0	0.00	50.30	11	13,149	0.08%
2018/07/16	1	50.90	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/10	0	0.00	1	50.40	50.50	-1	13,348	-0.01%
2018/07/09	1	49.85	2	50.20	50.10	-1	13,363	-0.01%
2018/07/06	3	49.43	0	0.00	49.45	3	13,375	0.02%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0.1	50.00	0	0.00	50.00	0.1	13,615	0.00%
2018/07/03	2	50.15	1	50.30	50.00	1	13,638	0.01%
2018/06/29	3	50.60	1	51.00	51.10	2	13,434	0.01%
2018/06/28	2	50.60	6	50.77	50.50	-4	13,314	-0.03%
2018/06/27	5	51.00	4	50.65	50.50	1	13,279	0.01%
2018/06/26	2	51.05	2	50.90	50.90	0	13,056	0.00%
2018/06/25	5	53.24	17	53.26	53.20	-12	12,832	-0.09%
2018/06/22	0	0.00	16	53.64	53.70	-16	12,586	-0.13%
2018/06/21	3	54.00	0	0.00	53.90	3	12,476	0.02%
2018/06/20	0	0.00	2	53.55	53.70	-2	12,714	-0.02%
2018/06/19	2	53.05	0	0.00	53.00	2	12,672	0.02%
2018/06/15	0	0.00	2	53.30	53.70	-2	12,431	-0.02%
2018/06/14	2	53.50	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	12	53.79	54.00	-12	12,056	-0.10%
2018/06/12	2	53.65	0	0.00	53.50	2	12,349	0.02%
2018/06/11	0	0.00	17	53.79	53.70	-17	12,305	-0.14%
2018/06/08	1	53.70	5	53.60	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	2	53.10	1.3	53.34	53.30	0.7	12,473	0.01%
2018/06/05	0	0.00	2	52.85	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	8	52.59	52.80	-8	12,333	-0.06%
2018/06/01	7.3	51.70	10	51.90	51.80	-2.7	12,348	-0.02%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	5	51.52	0	0.00	51.20	5	12,242	0.04%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/25	1	53.20	1	53.50	53.10	0	12,581	0.00%
2018/05/24	1	53.30	0	0.00	53.50	1	12,646	0.01%
2018/05/23	2	53.35	2	53.60	53.30	0	12,693	0.00%
2018/05/22	0	0.00	3	53.50	53.70	-3	12,665	-0.02%
2018/05/21	1	52.70	7	53.07	53.20	-6	12,638	-0.05%
2018/05/18	400	52.90	17	52.79	52.90	383	12,560	3.05%	大買/鉅額交易
2018/05/17	10	52.80	7	52.43	52.50	3	12,527	0.02%
2018/05/16	11	51.92	7	52.03	52.20	4	12,388	0.03%
2018/05/15	1	51.20	6	52.12	51.20	-5	12,430	-0.04%
2018/05/14	17	51.87	12	51.66	51.80	5	12,756	0.04%
2018/05/11	2	51.25	13	51.52	51.80	-11	12,840	-0.09%
2018/05/10	0	0.00	11	51.00	51.00	-11	12,734	-0.09%
2018/05/08	0	0.00	3	50.57	50.70	-3	12,895	-0.02%
2018/05/07	7	50.30	2.3	50.34	50.30	4.7	12,889	0.04%
2018/05/04	4	50.25	0	0.00	50.10	4	12,970	0.03%
2018/05/03	18	50.69	0	0.00	50.40	18	12,844	0.14%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	1	50.60	4.3	50.88	51.00	-3.3	13,175	-0.02%
2018/04/27	5	50.62	4	50.75	50.80	1	13,174	0.01%
2018/04/26	1	50.30	5	50.40	50.50	-4	13,220	-0.03%
2018/04/25	1	50.00	5	50.06	50.30	-4	13,266	-0.03%
2018/04/24	0	0.00	20	50.10	50.20	-20	13,388	-0.15%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/20	2.3	50.26	0	0.00	50.40	2.3	13,801	0.02%
2018/04/19	2	50.35	4	50.53	50.60	-2	14,009	-0.01%
2018/04/18	0	0.00	2.4	50.25	50.00	-2.4	14,012	-0.02%
2018/04/17	6	50.03	5	50.20	49.95	1	14,128	0.01%
2018/04/16	11	50.63	0.2	50.60	50.60	10.8	14,244	0.08%
2018/04/12	0.2	50.90	7	51.21	51.00	-6.8	14,474	-0.05%
2018/04/11	2	51.15	8	51.39	51.00	-6	14,669	-0.04%
2018/04/10	1	51.00	5	50.60	51.00	-4	14,659	-0.03%
2018/04/09	2	49.95	0	0.00	50.30	2	14,670	0.01%
2018/04/03	0	0.00	4	49.95	49.90	-4	14,590	-0.03%
2018/04/02	4	50.18	0	0.00	50.10	4	14,519	0.03%
2018/03/30	3	50.20	0	0.00	50.10	3	14,685	0.02%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	2	50.10	1	50.50	50.30	1	14,603	0.01%
2018/03/27	2	50.55	4	50.78	50.70	-2	14,619	-0.01%
2018/03/26	3	50.17	2	50.20	50.40	1	14,557	0.01%
2018/03/23	27	50.38	15	50.50	50.30	12	14,657	0.08%
2018/03/22	0	0.00	4	51.68	51.80	-4	14,418	-0.03%
2018/03/21	2	51.45	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	4	51.43	51.70	-4	14,382	-0.03%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	1	50.90	1	51.40	51.70	0	14,383	0.00%
2018/03/15	2	51.25	0	0.00	51.20	2	14,121	0.01%
2018/03/14	3	51.30	2	51.60	51.60	1	14,138	0.01%
2018/03/13	0	0.00	1	51.40	51.60	-1	14,188	-0.01%
2018/03/12	0	0.00	2	51.85	51.80	-2	14,194	-0.01%
2018/03/09	0	0.00	4	50.53	50.50	-4	14,081	-0.03%
2018/03/07	1	50.60	3	50.63	50.30	-2	14,758	-0.01%
2018/03/06	4	50.43	4	50.45	50.30	0	15,322	0.00%
2018/03/05	2	50.50	5	50.90	50.10	-3	15,600	-0.02%
2018/03/02	9	51.33	0	0.00	50.80	9	15,494	0.06%
2018/03/01	3	51.80	0	0.00	52.20	3	15,358	0.02%
2018/02/27	1	52.40	2	52.55	52.20	-1	15,405	-0.01%
2018/02/26	2	52.05	2	52.40	52.20	0	15,360	0.00%
2018/02/23	2	52.05	3	52.17	52.30	-1	15,567	-0.01%
2018/02/22	1	51.40	1	51.80	51.80	0	16,252	0.00%
2018/02/21	4	51.40	3	51.63	51.90	1	16,922	0.01%
2018/02/12	0	0.00	2	51.05	51.00	-2	16,782	-0.01%
2018/02/09	1	49.80	4	50.20	50.20	-3	16,786	-0.02%
2018/02/08	1	50.60	6	50.85	50.60	-5	16,607	-0.03%
2018/02/07	6	50.40	14	50.57	50.20	-8	16,574	-0.05%
2018/02/06	48	49.69	1	49.20	49.20	47	16,301	0.29%
2018/02/05	4	52.00	1	52.00	52.10	3	15,858	0.02%
2018/02/02	1	53.40	0	0.00	53.40	1	15,666	0.01%
2018/02/01	5	53.88	0	0.00	54.00	5	15,579	0.03%
2018/01/31	1	52.80	11	53.95	54.20	-10	15,496	-0.06%
2018/01/30	5	53.26	0	0.00	53.10	5	15,396	0.03%
2018/01/29	0	0.00	13	53.71	54.00	-13	15,380	-0.08%
2018/01/26	1	53.00	12	52.98	53.20	-11	15,407	-0.07%
2018/01/25	0	0.00	4	53.05	53.40	-4	15,563	-0.03%
2018/01/24	3.1	52.70	0	0.00	52.80	3.1	15,373	0.02%
2018/01/23	1	53.90	10	53.80	54.00	-9	15,235	-0.06%
2018/01/22	0	0.00	3	53.83	54.10	-3	15,357	-0.02%
2018/01/19	1	53.50	1	53.80	53.90	0	15,384	0.00%
2018/01/18	4	54.08	3	54.17	53.80	1	15,268	0.01%
2018/01/17	3	54.07	25	54.10	54.20	-22	15,074	-0.15%
2018/01/16	0	0.00	9	54.54	54.80	-9	14,907	-0.06%
2018/01/15	0	0.00	15	54.01	54.10	-15	14,546	-0.10%
2018/01/12	0	0.00	7	53.13	53.20	-7	14,299	-0.05%
2018/01/11	1	53.00	2	53.10	53.00	-1	14,227	-0.01%
2018/01/10	1	52.90	7	53.21	53.00	-6	14,236	-0.04%
2018/01/08	11	52.32	15	52.44	52.50	-4	13,984	-0.03%
2018/01/05	0	0.00	8	52.03	52.20	-8	13,900	-0.06%
2018/01/04	0	0.00	2	51.60	51.90	-2	13,779	-0.01%
2018/01/03	4	51.38	21	51.44	51.50	-17	13,865	-0.12%
2018/01/02	4	50.55	3	50.90	51.00	1	13,535	0.01%