富邦金 (2881)-國泰-高雄券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	8	69.28	28.6	69.40	69.10	-20.6	14,584	-0.14%
2024/04/29	61	68.89	78.9	69.17	69.40	-17.9	14,502	-0.12%
2024/04/26	21.7	67.81	9.1	67.81	67.60	12.6	14,280	0.09%
2024/04/25	1.8	66.34	9	66.40	66.40	-7.2	14,183	-0.05%
2024/04/24	3.1	66.87	3.1	67.25	66.80	0	14,297	0.00%
2024/04/23	6.5	66.30	0	66.50	66.30	6.5	14,674	0.04%
2024/04/22	8.2	65.97	8.9	65.87	66.20	-0.7	14,818	0.00%
2024/04/19	42.7	65.11	21.1	65.08	65.00	21.7	14,682	0.15%
2024/04/18	5.8	65.89	10	66.20	66.30	-4.2	14,312	-0.03%
2024/04/17	16.2	65.84	2.3	66.13	66.00	13.9	14,158	0.10%
2024/04/16	83.8	66.24	35.8	66.28	65.70	48	14,009	0.34%
2024/04/15	20.4	67.35	31.4	67.54	67.40	-11	13,715	-0.08%
2024/04/12	37.9	67.85	5.1	67.85	67.80	32.8	13,827	0.24%
2024/04/11	45.7	68.33	7.2	68.78	68.40	38.6	13,737	0.28%
2024/04/10	14.5	69.67	0	0.00	69.20	14.5	13,540	0.11%
2024/04/09	7.6	69.21	11.3	69.72	70.00	-3.7	13,590	-0.03%
2024/04/08	16	68.44	21.6	68.63	68.70	-5.7	13,482	-0.04%
2024/04/03	70.4	68.84	29.5	69.02	68.60	40.9	13,479	0.30%
2024/04/02	44	69.29	1	69.40	69.50	43	13,362	0.32%
2024/04/01	11.1	69.73	6	69.63	69.50	5.1	13,371	0.04%
2024/03/29	9.1	69.55	7.5	69.38	69.70	1.5	13,366	0.01%
2024/03/28	11.6	69.27	2	69.40	69.30	9.6	13,306	0.07%
2024/03/27	0.3	69.40	18	69.69	69.80	-17.7	13,244	-0.13%
2024/03/26	2	69.10	5.5	69.40	69.60	-3.5	13,283	-0.03%
2024/03/25	24.3	69.19	1.5	69.29	69.00	22.8	13,373	0.17%
2024/03/22	31.3	69.85	12	70.10	69.60	19.2	13,255	0.15%
2024/03/21	11	70.35	40.8	70.34	70.70	-29.8	13,122	-0.23%
2024/03/20	17.1	69.81	30.7	69.93	69.60	-13.6	13,290	-0.10%
2024/03/19	4.8	69.92	19.6	69.90	69.80	-14.8	13,945	-0.11%
2024/03/18	5	69.35	8.1	69.44	69.50	-3	13,834	-0.02%
2024/03/15	21.3	69.73	5.8	69.55	69.60	15.5	13,747	0.11%
2024/03/14	9.8	70.21	55.9	70.42	70.70	-46.1	13,274	-0.35%
2024/03/13	6.4	69.47	7.7	69.55	69.90	-1.3	13,016	-0.01%
2024/03/12	12.1	69.51	12.8	69.50	69.70	-0.7	13,025	-0.01%
2024/03/11	4	69.59	22.3	69.50	69.20	-18.3	12,911	-0.14%
2024/03/08	6.3	68.70	60.1	68.79	69.20	-53.8	12,838	-0.42%
2024/03/07	1.1	67.43	29	68.02	68.10	-27.9	12,575	-0.22%
2024/03/06	5	67.35	4.9	67.42	67.30	0.1	12,463	0.00%
2024/03/05	8.1	67.30	2.1	67.40	67.30	6	12,754	0.05%
2024/03/04	2.7	67.23	4.5	67.49	67.40	-1.8	12,816	-0.01%
2024/03/01	12.8	67.52	2.7	67.52	67.40	10.1	12,878	0.08%
2024/02/29	2.1	67.75	4.5	67.88	68.00	-2.4	12,846	-0.02%
2024/02/27	6.6	66.93	30.9	67.05	66.90	-24.3	12,588	-0.19%
2024/02/26	0	66.80	16.8	66.79	66.90	-16.8	12,529	-0.13%
2024/02/23	1.4	66.55	22.9	66.78	66.60	-21.5	12,538	-0.17%
2024/02/22	3.4	66.20	4.3	66.48	66.50	-1	12,925	-0.01%
2024/02/21	2.1	66.05	10	66.06	66.30	-7.8	13,007	-0.06%
2024/02/20	8.7	66.34	30.3	66.37	66.50	-21.6	13,092	-0.16%
2024/02/19	4.2	66.04	14.3	66.12	66.10	-10.2	13,089	-0.08%
2024/02/16	7	65.41	26.6	65.81	65.90	-19.7	13,316	-0.15%
2024/02/15	4.8	65.17	95.8	65.45	65.30	-91	13,218	-0.69%
2024/02/05	2.3	64.32	25.5	64.90	64.70	-23.2	12,987	-0.18%
2024/02/02	0.4	64.60	10.3	64.84	64.90	-9.9	12,851	-0.08%
2024/02/01	1.1	64.59	18.4	64.65	64.80	-17.3	12,788	-0.14%
2024/01/31	0.1	64.34	10.2	64.44	64.50	-10.1	12,743	-0.08%
2024/01/30	5.1	64.73	6.2	64.79	64.30	-1.1	12,664	-0.01%
2024/01/29	4.1	64.72	18.2	64.68	64.80	-14	12,620	-0.11%
2024/01/26	2.3	64.70	14.7	64.80	64.80	-12.4	12,633	-0.10%
2024/01/25	0.3	64.30	28.7	64.51	64.60	-28.4	12,627	-0.23%
2024/01/24	2.2	63.95	30.1	64.31	64.40	-27.9	12,680	-0.22%
2024/01/23	0.4	63.58	4.3	63.58	63.90	-3.9	12,652	-0.03%
2024/01/22	9.6	63.38	11.6	63.28	63.20	-2	12,692	-0.02%
2024/01/19	9.5	62.76	11.7	63.05	63.00	-2.1	12,624	-0.02%
2024/01/18	17	62.15	3.7	62.29	62.30	13.3	12,575	0.11%
2024/01/17	42.6	62.73	2.1	62.75	62.30	40.4	12,378	0.33%
2024/01/16	30.4	63.27	5.2	63.31	63.20	25.2	12,011	0.21%
2024/01/15	7.6	64.23	4.1	64.27	64.10	3.5	11,979	0.03%
2024/01/12	1.2	63.98	4.2	64.02	64.10	-3	12,266	-0.02%
2024/01/11	1	63.90	4.6	64.14	63.90	-3.6	12,340	-0.03%
2024/01/10	1.9	63.89	5.7	64.12	64.00	-3.8	12,641	-0.03%
2024/01/09	7.2	64.21	9.5	63.94	64.00	-2.3	12,669	-0.02%
2024/01/08	39	64.22	19.3	64.07	64.10	19.7	12,707	0.16%
2024/01/05	8.2	63.18	1.1	63.40	63.20	7.1	12,586	0.06%
2024/01/04	0.8	63.61	1.7	63.51	63.50	-0.9	12,612	-0.01%
2024/01/03	9.4	63.53	8.6	63.78	63.70	0.8	12,742	0.01%
2024/01/02	5.5	64.21	23.3	64.38	64.60	-17.8	12,604	-0.14%
2023/12/29	2.4	64.56	3.6	64.67	64.80	-1.1	12,693	-0.01%
2023/12/28	2.1	64.50	15.4	64.72	64.90	-13.3	12,834	-0.10%
2023/12/27	101.2	64.59	15.8	64.50	64.60	85.4	12,812	0.67%	大買/
2023/12/26	1.9	63.98	3.1	64.03	64.30	-1.3	12,796	-0.01%
2023/12/25	12.1	63.66	9.1	63.55	63.70	2.9	12,845	0.02%
2023/12/22	2.4	63.39	0.5	63.50	63.50	2	12,920	0.02%
2023/12/21	6.5	63.25	6.4	63.43	63.40	0.1	13,057	0.00%
2023/12/20	9.9	63.68	50	63.70	63.60	-40.1	13,042	-0.31%
2023/12/19	15.1	63.87	2.1	63.91	63.90	13	13,026	0.10%
2023/12/18	7.1	64.33	3.7	64.32	64.50	3.4	13,092	0.03%
2023/12/15	6.7	64.98	32.6	65.01	65.10	-25.9	13,080	-0.20%
2023/12/14	22	64.69	55.8	64.74	65.20	-33.8	12,662	-0.27%
2023/12/13	16.9	62.71	6.1	62.90	62.90	10.8	11,823	0.09%
2023/12/12	38.8	62.95	3.4	62.92	63.10	35.4	11,987	0.30%
2023/12/11	5.4	62.87	2.7	62.94	62.90	2.7	11,981	0.02%
2023/12/08	16.3	62.98	7.5	63.29	63.20	8.9	11,956	0.07%
2023/12/07	48.9	62.78	3.6	63.29	63.20	45.4	11,888	0.38%
2023/12/06	8.2	63.80	7.9	63.99	63.80	0.4	11,678	0.00%
2023/12/05	13.1	63.72	14.8	64.08	64.10	-1.7	11,639	-0.01%
2023/12/04	10	64.10	9.4	64.22	64.40	0.6	11,562	0.01%
2023/12/01	8.7	63.72	10.7	63.74	63.80	-2	11,614	-0.02%
2023/11/30	4.1	63.70	2	64.40	64.40	2.1	11,635	0.02%
2023/11/29	1.4	64.02	7.1	63.79	63.70	-5.7	11,359	-0.05%
2023/11/28	1	63.80	7.9	63.93	63.90	-6.8	11,377	-0.06%
2023/11/27	17.3	63.63	12.7	63.77	63.50	4.6	11,505	0.04%
2023/11/24	10.9	64.35	11.9	64.11	63.90	-1	11,496	-0.01%
2023/11/22	10.6	64.42	13.5	64.49	64.60	-2.9	11,573	-0.02%
2023/11/21	4.1	64.60	86.8	64.55	64.90	-82.7	11,556	-0.72%
2023/11/20	1.2	63.12	7.7	63.24	63.50	-6.5	11,121	-0.06%
2023/11/17	2.1	63.18	28.7	63.06	63.20	-26.6	11,019	-0.24%
2023/11/16	4.9	62.81	46.1	62.85	62.90	-41.2	10,907	-0.38%
2023/11/15	0.5	61.99	61.2	62.49	62.70	-60.7	10,849	-0.56%
2023/11/14	1.6	61.76	18.8	61.83	61.70	-17.3	10,586	-0.16%
2023/11/13	5.6	61.49	13.5	61.69	61.70	-7.8	10,655	-0.07%
2023/11/10	0	61.44	3.2	61.49	61.50	-3.2	10,782	-0.03%
2023/11/09	0.1	61.44	10.1	61.60	61.70	-9.9	11,043	-0.09%
2023/11/08	15.1	61.57	29.6	61.51	61.70	-14.5	11,345	-0.13%
2023/11/07	2.2	61.21	3.4	61.34	61.50	-1.2	11,421	-0.01%
2023/11/06	0	0.00	18.7	61.65	61.50	-18.7	11,533	-0.16%
2023/11/03	3	60.80	21.9	61.14	61.30	-18.8	11,525	-0.16%
2023/11/02	7.2	60.84	29.3	60.90	60.90	-22.1	11,606	-0.19%
2023/11/01	13.5	60.01	20.3	60.01	60.00	-6.8	11,598	-0.06%
2023/10/31	5.3	59.81	25.1	59.92	60.10	-19.8	11,596	-0.17%
2023/10/30	11.3	59.74	5.2	59.91	59.80	6.1	11,953	0.05%
2023/10/27	1.1	60.11	3.1	60.14	60.30	-2	12,134	-0.02%
2023/10/26	7.3	59.67	4.2	59.83	59.60	3.2	12,483	0.03%
2023/10/25	8.6	60.23	9.8	60.21	60.00	-1.2	12,502	-0.01%
2023/10/24	26.9	59.75	6.1	59.84	59.90	20.8	12,831	0.16%
2023/10/23	27.4	59.91	5.5	60.11	59.90	21.8	12,972	0.17%
2023/10/20	31.9	59.83	21.8	60.38	60.70	10.1	12,837	0.08%
2023/10/19	4.1	61.05	9.7	61.34	61.00	-5.6	12,622	-0.04%
2023/10/18	7.4	61.00	27	61.18	61.40	-19.6	12,692	-0.15%
2023/10/17	1	61.10	8.1	61.21	61.30	-7	12,598	-0.06%
2023/10/16	4.1	60.87	87.6	60.84	61.00	-83.5	13,008	-0.64%
2023/10/13	17.5	60.88	6.9	60.93	60.90	10.6	13,435	0.08%
2023/10/12	9.1	61.31	3	61.50	61.70	6.1	13,830	0.04%
2023/10/11	12.4	61.18	20.3	61.27	61.60	-8	13,883	-0.06%
2023/10/06	6.1	60.52	1	60.60	60.70	5.1	13,848	0.04%
2023/10/05	102.1	60.01	112.1	60.42	60.50	-9.9	14,091	-0.07%	大買/大賣/
2023/10/04	55.6	59.95	7.6	59.95	59.70	48	14,204	0.34%
2023/10/03	10.5	60.42	2	60.50	60.50	8.5	14,058	0.06%
2023/10/02	7.7	60.81	3	60.83	60.80	4.7	14,187	0.03%
2023/09/28	9	60.70	8	61.08	60.70	1	14,444	0.01%
2023/09/27	8.2	60.33	3	60.60	60.60	5.2	14,373	0.04%
2023/09/26	39.1	60.71	2	60.60	60.60	37.1	14,355	0.26%
2023/09/25	6.3	61.13	3.2	61.29	61.30	3.1	14,201	0.02%
2023/09/22	25.1	61.17	0.5	61.50	61.00	24.6	14,276	0.17%
2023/09/21	22.8	61.36	4.2	61.55	61.40	18.6	14,252	0.13%
2023/09/20	18.7	62.02	1.3	62.30	62.10	17.3	14,145	0.12%
2023/09/19	0.4	62.70	1	62.70	62.60	-0.6	14,108	0.00%
2023/09/18	0.1	62.63	3.3	62.69	62.80	-3.1	14,238	-0.02%
2023/09/15	4.2	62.77	0.6	63.00	62.50	3.6	14,283	0.03%
2023/09/14	2.4	62.71	3.1	62.90	62.90	-0.7	14,131	-0.01%
2023/09/13	1.3	62.30	2.2	62.39	62.40	-0.9	14,265	-0.01%
2023/09/12	6.3	61.98	16.9	61.78	62.10	-10.5	14,457	-0.07%
2023/09/11	6.1	61.70	0.2	61.80	61.90	5.9	14,442	0.04%
2023/09/08	1.5	61.85	1.2	61.80	61.80	0.3	14,636	0.00%
2023/09/07	18.5	61.29	0.6	61.50	61.20	18	14,888	0.12%
2023/09/06	18.2	61.50	20.1	61.45	61.40	-1.9	14,932	-0.01%
2023/09/05	53.6	61.86	3	62.10	61.80	50.6	14,867	0.34%
2023/09/04	38.3	62.27	10.4	62.31	62.20	28	15,154	0.18%
2023/09/01	31.7	64.51	106.5	64.70	64.80	-74.8	15,252	-0.49%	大賣/
2023/08/31	56.1	64.04	1.2	64.14	63.60	54.9	15,202	0.36%
2023/08/30	7.2	64.61	6.5	64.45	64.50	0.6	15,332	0.00%
2023/08/29	0.1	64.02	1.3	64.12	64.40	-1.3	15,360	-0.01%
2023/08/28	0.2	63.88	5.8	63.88	64.10	-5.6	15,470	-0.04%
2023/08/25	20.2	62.76	15.5	62.92	62.80	4.6	15,792	0.03%
2023/08/24	1.8	63.14	42.9	63.11	63.30	-41.2	15,792	-0.26%
2023/08/23	11.9	62.85	18.8	63.09	62.80	-7	15,914	-0.04%
2023/08/22	63	62.82	17.2	62.67	62.80	45.8	15,989	0.29%
2023/08/21	2.3	62.84	12.1	62.89	63.10	-9.8	16,090	-0.06%
2023/08/18	18.1	62.47	11.3	62.80	62.40	6.9	16,100	0.04%
2023/08/17	17.4	62.09	3.5	61.86	62.50	13.9	16,188	0.09%
2023/08/16	27.8	62.61	31.2	62.60	62.50	-3.4	16,093	-0.02%
2023/08/15	32.7	63.44	17.4	63.64	63.50	15.3	16,282	0.09%
2023/08/14	31.5	63.80	75	64.14	63.90	-43.5	16,421	-0.26%
2023/08/11	11	65.42	6	65.55	65.40	5	16,400	0.03%
2023/08/10	0.2	65.20	35.3	65.27	65.40	-35.1	16,416	-0.21%
2023/08/09	1.2	65.18	14.6	65.30	65.30	-13.4	16,407	-0.08%
2023/08/08	18.3	65.12	5.2	65.23	65.20	13.1	16,380	0.08%
2023/08/07	24	65.35	11.3	65.21	65.50	12.7	16,382	0.08%
2023/08/04	18.3	64.70	9	64.79	64.80	9.3	16,316	0.06%
2023/08/02	29	65.16	20.2	65.10	65.10	8.9	16,297	0.05%
2023/08/01	11.4	65.83	27.8	66.15	66.50	-16.3	15,960	-0.10%
2023/07/31	21.5	65.55	4.6	66.06	65.50	16.9	15,665	0.11%
2023/07/28	7.2	65.32	2.3	65.34	65.40	4.8	15,362	0.03%
2023/07/27	16	65.38	30.4	65.22	65.50	-14.3	15,296	-0.09%
2023/07/26	9.4	63.70	31.9	63.89	64.50	-22.4	15,046	-0.15%
2023/07/25	36	62.82	4.1	63.10	62.90	31.9	15,020	0.21%
2023/07/24	10.3	62.73	10.3	62.64	62.60	0	15,005	0.00%
2023/07/21	10.5	63.00	9.7	62.91	63.00	0.8	15,021	0.01%
2023/07/20	29.9	63.42	35.8	63.66	63.50	-5.9	14,889	-0.04%
2023/07/19	72.9	65.07	111.3	65.13	64.80	-38.4	14,630	-0.26%	大賣/
2023/07/18	30.1	65.51	91.8	65.56	65.60	-61.7	14,191	-0.43%
2023/07/17	79.5	63.78	117.5	64.05	65.00	-38	13,720	-0.28%	大賣/
2023/07/14	16	62.09	33.4	62.24	62.50	-17.4	13,211	-0.13%
2023/07/13	17.3	61.85	12.4	61.81	61.70	4.9	13,027	0.04%
2023/07/12	16.5	61.67	30.1	61.84	62.00	-13.7	12,912	-0.11%
2023/07/11	27.4	61.28	46.7	61.40	61.40	-19.2	12,824	-0.15%
2023/07/10	7.4	60.31	1.1	60.42	60.20	6.3	12,675	0.05%
2023/07/07	43.5	59.90	1.1	60.02	60.00	42.4	12,651	0.34%
2023/07/06	68.8	60.47	1.3	60.35	60.30	67.5	12,548	0.54%
2023/07/05	1.1	61.01	12.8	61.20	61.00	-11.7	12,260	-0.10%
2023/07/04	11	61.04	6.1	61.10	60.90	4.9	12,220	0.04%
2023/07/03	19.5	61.12	6.1	61.25	61.30	13.4	12,203	0.11%
2023/06/30	11.3	60.96	1.2	61.05	60.80	10.1	12,278	0.08%
2023/06/29	2.6	61.44	2.8	61.45	61.30	-0.2	12,180	0.00%
2023/06/28	4	61.35	22.8	61.11	61.40	-18.8	12,081	-0.16%
2023/06/27	8.6	60.70	1.1	60.72	60.60	7.5	12,038	0.06%
2023/06/26	11.2	60.96	13.2	60.91	60.80	-2	11,997	-0.02%
2023/06/21	0.7	61.21	3.2	61.42	61.40	-2.5	11,924	-0.02%
2023/06/20	5.5	61.04	0.1	61.22	61.10	5.4	11,955	0.05%
2023/06/19	11.6	60.90	16.2	60.98	61.30	-4.6	12,081	-0.04%
2023/06/16	11.5	61.47	5.5	61.49	61.10	6	12,007	0.05%
2023/06/15	8.5	61.51	3.3	61.68	61.60	5.3	11,954	0.04%
2023/06/14	6.2	61.75	9.6	61.91	61.80	-3.5	12,219	-0.03%
2023/06/13	17.4	61.18	15.3	61.30	61.10	2.1	12,343	0.02%
2023/06/12	28.2	61.40	7.2	61.36	61.20	21	12,213	0.17%
2023/06/09	5.5	61.22	4.1	61.15	61.20	1.4	12,360	0.01%
2023/06/08	37	60.94	2	61.45	60.80	34.9	12,494	0.28%
2023/06/07	11.2	61.77	7.1	61.87	61.80	4.2	12,352	0.03%
2023/06/06	13.1	61.65	49.4	61.80	61.90	-36.4	12,304	-0.30%
2023/06/05	6.2	61.87	36	61.94	61.70	-29.7	12,299	-0.24%
2023/06/02	12.2	60.60	2	60.70	60.60	10.2	12,012	0.09%
2023/06/01	16.3	60.45	2.9	60.47	60.40	13.4	12,041	0.11%
2023/05/31	5.1	60.92	8.7	60.95	60.80	-3.6	11,927	-0.03%
2023/05/30	15.8	61.04	1.2	61.12	60.80	14.6	11,582	0.13%
2023/05/29	2.4	61.24	3.1	61.27	61.10	-0.7	11,633	-0.01%
2023/05/26	10	60.34	5	60.65	60.50	5	11,608	0.04%
2023/05/25	17.4	60.52	11.4	60.33	60.40	6	11,589	0.05%
2023/05/24	7.2	60.80	5.6	61.08	61.40	1.7	11,565	0.01%
2023/05/23	9.2	61.75	20	61.86	61.40	-10.8	11,496	-0.09%
2023/05/22	5.2	61.77	7.7	61.63	61.70	-2.6	11,417	-0.02%
2023/05/19	15.5	61.60	15.4	61.53	61.60	0.1	11,470	0.00%
2023/05/18	9.6	60.61	46.6	61.02	61.10	-37	11,160	-0.33%
2023/05/17	8.2	59.90	30.6	59.86	60.20	-22.4	10,900	-0.21%
2023/05/16	8.1	59.55	8.3	59.65	59.80	-0.1	10,761	0.00%
2023/05/15	8.1	59.02	9.5	59.07	59.40	-1.4	10,721	-0.01%
2023/05/12	4.3	59.04	3.3	59.06	59.00	1.1	10,668	0.01%
2023/05/11	8.8	59.45	16.1	59.44	59.50	-7.3	10,614	-0.07%
2023/05/10	9.2	59.34	0.5	59.20	59.20	8.6	10,585	0.08%
2023/05/09	1.3	59.39	23.3	59.30	59.50	-22.1	10,632	-0.21%
2023/05/08	6.2	59.33	19.1	59.43	59.40	-12.9	10,733	-0.12%
2023/05/05	1.3	59.02	69.5	59.06	59.10	-68.2	10,707	-0.64%
2023/05/04	9.7	58.87	3.1	58.96	59.10	6.6	10,960	0.06%
2023/05/03	10.3	58.49	2	58.65	58.60	8.3	11,141	0.07%
2023/05/02	7.4	58.76	2.3	58.96	58.80	5.1	11,425	0.04%
2023/04/28	33.5	59.07	18.5	59.00	59.00	15	11,833	0.13%
2023/04/27	4.4	57.69	3	57.70	57.70	1.4	11,860	0.01%
2023/04/26	1.5	57.35	3.6	57.37	57.80	-2.1	11,935	-0.02%
2023/04/25	8	57.99	50.6	57.80	57.50	-42.6	11,854	-0.36%
2023/04/24	0.6	57.96	11.2	57.91	58.10	-10.5	11,882	-0.09%
2023/04/21	3.4	57.99	10.1	58.14	57.90	-6.7	12,012	-0.06%
2023/04/20	6.4	57.89	2.1	57.90	57.90	4.3	12,097	0.04%
2023/04/19	8.5	58.23	23.5	58.77	58.20	-14.9	12,308	-0.12%
2023/04/18	1.3	58.41	3.6	58.50	58.60	-2.3	12,313	-0.02%
2023/04/17	17.3	58.31	3.8	58.37	58.50	13.5	12,462	0.11%
2023/04/14	4.4	58.45	57.9	57.94	58.60	-53.5	12,465	-0.43%
2023/04/13	16.7	57.42	5	57.40	57.40	11.7	12,353	0.09%
2023/04/12	4.9	56.95	4.1	57.22	57.30	0.8	12,300	0.01%
2023/04/11	23.5	56.80	0.8	57.00	57.10	22.7	12,297	0.18%
2023/04/10	10.2	57.00	6.7	57.06	57.10	3.6	12,282	0.03%
2023/04/07	2	56.86	1	56.90	56.90	1	12,277	0.01%
2023/04/06	6.2	56.43	0.1	56.60	56.80	6.1	12,256	0.05%
2023/03/31	4.6	56.68	3	56.96	56.50	1.6	12,223	0.01%
2023/03/30	7.2	56.60	0.4	56.70	56.80	6.8	12,212	0.06%
2023/03/29	7.3	56.71	6.3	56.78	56.90	1	12,306	0.01%
2023/03/28	4.5	56.41	5	56.56	56.50	-0.6	12,543	0.00%
2023/03/27	11.9	56.12	8	56.23	56.30	3.8	12,707	0.03%
2023/03/24	11.2	56.25	14.1	56.23	56.30	-2.9	13,079	-0.02%
2023/03/23	13.2	56.18	4	56.43	56.50	9.2	13,077	0.07%
2023/03/22	9.7	55.98	39	55.95	56.20	-29.3	13,097	-0.22%
2023/03/21	44.4	55.39	2.2	55.58	55.30	42.2	13,028	0.32%
2023/03/20	41.6	55.06	7.8	55.13	55.00	33.9	13,252	0.26%
2023/03/17	88.5	55.76	18.3	55.88	55.50	70.2	13,148	0.53%
2023/03/16	69	55.33	13	55.31	55.10	56	13,023	0.43%
2023/03/15	24.7	56.75	3	57.00	56.50	21.7	12,799	0.17%
2023/03/14	36.5	56.83	4.9	56.85	56.70	31.6	12,817	0.25%
2023/03/13	41	57.64	25.3	57.56	57.70	15.7	12,695	0.12%
2023/03/10	69.4	58.51	0.4	58.48	58.30	69	12,600	0.55%
2023/03/09	7.5	59.60	1.1	59.61	59.40	6.4	12,587	0.05%
2023/03/08	16.6	59.72	2	59.51	60.00	14.6	13,017	0.11%
2023/03/07	7.7	59.85	2.1	59.89	59.80	5.6	13,258	0.04%
2023/03/06	3.7	59.83	8.6	59.99	60.00	-4.8	13,412	-0.04%
2023/03/03	3.1	59.41	5.1	59.54	59.50	-2	13,565	-0.01%
2023/03/02	8.1	58.85	8.3	59.21	59.40	-0.2	13,702	0.00%
2023/03/01	24.2	59.11	0	0.00	59.00	24.2	13,838	0.17%
2023/02/24	8.2	59.62	15	59.67	60.00	-6.8	13,752	-0.05%
2023/02/23	5.3	59.85	5.3	60.04	59.80	0.1	13,705	0.00%
2023/02/22	14.8	59.57	4.4	59.71	59.90	10.3	13,657	0.08%
2023/02/21	47.2	60.24	0	0.00	60.20	47.2	13,571	0.35%
2023/02/20	10.5	60.52	17.4	60.90	60.70	-6.9	13,746	-0.05%
2023/02/17	10.3	59.96	10.6	60.12	60.30	-0.3	13,818	0.00%
2023/02/16	13.1	59.43	0.6	59.72	59.40	12.6	13,941	0.09%
2023/02/15	42.2	59.64	42	59.22	59.50	0.2	14,446	0.00%
2023/02/14	58.9	59.89	15.6	59.82	60.10	43.2	14,414	0.30%
2023/02/13	23.4	58.97	16.6	59.48	59.50	6.8	14,449	0.05%
2023/02/10	7.5	58.85	11.6	59.03	58.90	-4	14,442	-0.03%
2023/02/09	3.2	59.11	2	59.15	59.10	1.2	14,470	0.01%
2023/02/08	11.8	59.21	12	59.12	59.20	-0.2	14,506	0.00%
2023/02/07	8.5	59.42	0	59.50	59.40	8.5	14,443	0.06%
2023/02/06	25.4	59.27	3.9	59.61	59.40	21.5	14,380	0.15%
2023/02/03	42.1	59.95	3	60.04	59.80	39.1	14,258	0.27%
2023/02/02	10.8	60.31	15.7	60.14	60.50	-4.9	14,283	-0.03%
2023/02/01	24.6	59.83	18.4	59.80	60.00	6.3	14,100	0.04%
2023/01/31	14.8	60.37	8.5	60.44	60.20	6.4	14,018	0.05%
2023/01/30	10.2	60.45	19.8	60.70	61.00	-9.6	13,815	-0.07%
2023/01/17	4.1	59.80	21.6	59.82	59.80	-17.5	13,454	-0.13%
2023/01/16	5.6	59.21	12.7	59.32	59.40	-7.2	13,298	-0.05%
2023/01/13	4	58.73	8.2	59.05	58.70	-4.1	13,228	-0.03%
2023/01/12	0.7	58.50	17.3	58.65	58.90	-16.5	13,367	-0.12%
2023/01/11	12.3	58.32	25.5	58.26	58.10	-13.2	13,519	-0.10%
2023/01/10	9.2	58.87	14.9	58.99	59.20	-5.7	13,552	-0.04%
2023/01/09	6	59.38	36.1	59.41	59.60	-30.1	13,546	-0.22%
2023/01/06	2	58.01	6.6	58.07	58.50	-4.6	13,433	-0.03%
2023/01/05	4.5	57.93	21.9	58.19	58.50	-17.3	13,640	-0.13%
2023/01/04	0	56.88	51.2	57.19	57.20	-51.2	13,576	-0.38%
2023/01/03	4.5	55.60	2.3	56.15	56.40	2.2	13,773	0.02%
2022/12/30	1.4	56.41	2.2	56.59	56.30	-0.8	13,759	-0.01%
2022/12/29	4.1	56.03	9.9	55.95	56.00	-5.8	13,846	-0.04%
2022/12/28	2.9	56.79	7	56.81	56.70	-4.1	13,972	-0.03%
2022/12/27	13.1	57.12	2	57.15	57.10	11.1	14,063	0.08%
2022/12/26	0	56.89	3.4	56.86	56.80	-3.3	14,274	-0.02%
2022/12/23	1.1	56.62	10.3	56.51	56.70	-9.1	14,784	-0.06%
2022/12/22	7.4	56.42	8	56.63	56.80	-0.6	15,006	0.00%
2022/12/21	19.4	56.20	6.4	56.43	56.20	13.1	15,258	0.09%
2022/12/20	28	55.66	7.3	56.26	56.20	20.7	15,379	0.13%
2022/12/19	0.7	56.49	2.2	56.88	56.60	-1.5	15,446	-0.01%
2022/12/16	22.4	56.40	1	56.50	56.10	21.4	15,360	0.14%
2022/12/15	15.3	57.08	5.2	57.22	57.30	10.2	15,307	0.07%
2022/12/14	3.1	57.64	2	57.73	57.50	1.1	15,496	0.01%
2022/12/13	14.3	57.78	6.8	58.07	57.60	7.5	15,523	0.05%
2022/12/12	44.4	55.41	31.9	56.16	57.50	12.5	15,523	0.08%
2022/12/09	8.1	57.48	8	57.51	57.50	0.1	15,492	0.00%
2022/12/08	12.5	57.24	4.2	57.56	57.00	8.4	15,543	0.05%
2022/12/07	8.8	58.50	7	58.50	58.20	1.8	15,569	0.01%
2022/12/06	17.2	58.31	14.2	58.53	58.40	3	15,598	0.02%
2022/12/05	25.6	59.53	23.3	59.60	59.20	2.2	15,665	0.01%
2022/12/02	9.6	60.08	18.1	60.08	60.10	-8.4	15,697	-0.05%
2022/12/01	35.7	60.74	22.4	60.82	60.40	13.4	15,818	0.08%
2022/11/30	14.3	60.31	44.4	60.53	60.80	-30.1	15,651	-0.19%
2022/11/29	19.2	58.96	14.3	58.75	59.60	4.8	15,187	0.03%
2022/11/28	14.6	57.02	33.8	57.53	57.90	-19.2	14,933	-0.13%
2022/11/25	14.5	57.64	17.8	57.85	57.90	-3.3	14,874	-0.02%
2022/11/24	14.3	57.41	36.4	57.36	57.70	-22.1	14,815	-0.15%
2022/11/23	9.7	56.49	64.7	57.12	57.10	-55	14,784	-0.37%
2022/11/22	11	55.62	9.6	55.75	55.90	1.5	14,719	0.01%
2022/11/21	7.4	55.03	2	55.25	55.50	5.4	14,781	0.04%
2022/11/18	3.6	55.17	1.2	55.74	55.30	2.4	14,865	0.02%
2022/11/17	16.5	55.08	14	55.02	55.50	2.5	14,939	0.02%
2022/11/16	20.3	55.92	21.1	55.65	55.50	-0.8	15,000	-0.01%
2022/11/15	5.2	56.14	35.3	56.17	56.40	-30	14,972	-0.20%
2022/11/14	11.4	55.89	13.5	56.10	56.30	-2.1	14,896	-0.01%
2022/11/11	89.8	55.07	66.1	54.93	55.50	23.7	14,748	0.16%
2022/11/10	8.6	53.04	15.2	53.13	52.80	-6.6	14,303	-0.05%
2022/11/09	5.5	53.65	27.7	53.51	53.70	-22.2	14,324	-0.16%
2022/11/08	7.9	53.07	5.2	53.18	53.20	2.7	14,272	0.02%
2022/11/07	0.9	52.31	34.3	52.29	52.80	-33.4	14,314	-0.23%
2022/11/04	4.3	51.34	10.2	51.30	51.50	-5.8	14,616	-0.04%
2022/11/03	5.8	51.33	15.3	51.23	51.70	-9.5	14,659	-0.06%
2022/11/02	2.1	51.76	3.3	51.75	51.90	-1.1	14,696	-0.01%
2022/11/01	4.1	51.56	6.3	51.64	52.00	-2.2	14,820	-0.01%
2022/10/31	4.3	51.30	3	51.57	51.00	1.3	15,003	0.01%
2022/10/28	13	51.12	27.9	51.22	51.50	-14.9	15,117	-0.10%
2022/10/27	17.3	51.23	28.4	51.28	51.10	-11.2	15,265	-0.07%
2022/10/26	13.2	50.42	18.5	50.31	50.40	-5.3	15,365	-0.03%
2022/10/25	18.4	49.59	14.1	49.48	49.95	4.3	15,349	0.03%
2022/10/24	7.2	50.01	10.2	50.19	49.80	-3	15,418	-0.02%
2022/10/21	7.4	49.75	30.2	49.66	49.65	-22.8	15,610	-0.15%
2022/10/20	39.2	49.39	2	50.03	49.95	37.2	16,274	0.23%
2022/10/19	55.7	50.67	10.1	50.41	50.40	45.6	16,593	0.27%
2022/10/18	15.1	49.72	10.2	49.95	50.50	4.9	16,666	0.03%
2022/10/17	5.9	48.31	8.1	48.62	48.70	-2.2	16,711	-0.01%
2022/10/14	18.5	48.61	8	48.80	48.45	10.5	16,847	0.06%
2022/10/13	51.8	48.57	3.3	48.21	48.15	48.5	17,060	0.28%
2022/10/12	15.9	49.51	15	49.34	49.60	0.9	17,138	0.00%
2022/10/11	25.6	49.62	13.4	49.71	49.50	12.2	17,391	0.07%
2022/10/07	11.4	50.61	2.1	50.71	50.70	9.4	17,483	0.05%
2022/10/06	7.7	50.51	2	50.70	50.70	5.7	17,702	0.03%
2022/10/05	65.1	50.60	25	50.61	50.60	40.1	17,977	0.22%
2022/10/04	26.1	49.31	6.9	49.29	49.45	19.2	18,198	0.11%
2022/10/03	31.7	49.12	1.6	49.63	48.90	30.2	18,097	0.17%
2022/09/30	40.7	49.44	14.6	49.60	49.90	26.1	18,121	0.14%
2022/09/29	16.3	50.17	5.5	50.55	50.30	10.8	17,935	0.06%
2022/09/28	42.5	50.76	19.1	50.48	50.10	23.3	17,904	0.13%
2022/09/27	43.1	52.14	3	52.30	51.90	40.1	17,867	0.22%
2022/09/26	31.9	52.72	15.7	52.89	52.90	16.3	17,813	0.09%
2022/09/23	45.8	54.17	2.1	53.93	53.80	43.7	17,932	0.24%
2022/09/22	51.8	53.33	10.1	54.00	54.40	41.7	18,087	0.23%
2022/09/21	195.7	56.92	33	56.58	56.50	162.7	17,955	0.91%	大買/鉅額交易
2022/09/20	38	56.93	15.2	57.02	56.90	22.8	17,821	0.13%
2022/09/19	8.7	56.71	13.1	56.90	56.80	-4.4	17,853	-0.02%
2022/09/16	16.7	56.49	5	56.50	56.50	11.7	17,869	0.07%
2022/09/15	16	56.77	2.3	56.91	56.80	13.7	17,757	0.08%
2022/09/14	33.8	56.80	8.2	56.84	56.70	25.6	17,795	0.14%
2022/09/13	19.3	57.60	17.7	57.76	57.70	1.6	17,951	0.01%
2022/09/12	16.4	57.21	12.2	57.15	57.30	4.2	18,122	0.02%
2022/09/08	12.2	56.35	4	56.50	56.50	8.2	18,203	0.05%
2022/09/07	68.4	56.35	1.2	56.23	56.10	67.2	18,272	0.37%
2022/09/06	1.5	56.78	4	56.78	56.90	-2.5	18,236	-0.01%
2022/09/05	20	56.57	2.2	56.80	56.60	17.8	18,410	0.10%
2022/09/02	8.5	56.76	4.6	56.79	56.60	3.9	18,653	0.02%
2022/09/01	35	56.72	3.2	56.96	57.10	31.8	18,831	0.17%
2022/08/31	7.5	57.29	1	57.60	57.40	6.5	18,843	0.03%
2022/08/30	14.9	57.46	10	57.45	57.30	4.9	18,747	0.03%
2022/08/29	32.6	57.65	4	57.53	57.60	28.6	18,924	0.15%
2022/08/26	9.5	58.56	3	58.73	58.50	6.5	18,938	0.03%
2022/08/25	8.8	58.50	1	58.80	58.30	7.8	18,981	0.04%
2022/08/24	14.8	58.22	22	58.38	58.30	-7.2	19,096	-0.04%
2022/08/23	9.5	58.40	3	58.33	58.20	6.5	20,315	0.03%
2022/08/22	33.9	58.95	2	59.00	58.80	31.9	20,608	0.15%
2022/08/19	9.6	59.71	3	59.80	60.00	6.6	20,843	0.03%
2022/08/18	21.6	59.92	3.5	59.96	60.00	18.1	21,181	0.09%
2022/08/17	3.3	60.22	2	60.35	60.50	1.3	21,624	0.01%
2022/08/16	83.2	60.00	15.1	60.05	60.00	68.1	21,915	0.31%
2022/08/15	6.6	60.06	8	60.24	60.10	-1.4	22,460	-0.01%
2022/08/12	18.4	59.80	15.1	59.91	60.00	3.3	22,599	0.01%
2022/08/11	32.5	59.72	37.2	59.56	59.90	-4.7	22,914	-0.02%
2022/08/10	8.8	58.04	6.3	58.28	58.20	2.5	23,040	0.01%
2022/08/09	12.6	58.07	14	58.18	57.90	-1.4	23,536	-0.01%
2022/08/08	6.2	57.66	19.2	57.99	58.10	-13	24,189	-0.05%
2022/08/05	4.3	56.60	13.5	56.65	57.00	-9.3	24,727	-0.04%
2022/08/04	32.8	56.06	207	55.81	56.00	-174.2	25,216	-0.69%	大賣/鉅額交易
2022/08/03	26.4	55.82	7	56.44	56.60	19.4	25,415	0.08%
2022/08/02	33	55.82	5	55.88	56.60	28	25,976	0.11%
2022/08/01	19.7	56.51	27	56.58	56.60	-7.3	26,481	-0.03%
2022/07/29	236.8	56.36	3.1	56.60	56.10	233.7	27,374	0.85%	大買/鉅額交易
2022/07/28	11.4	56.05	8.1	56.18	56.30	3.3	27,378	0.01%
2022/07/27	83.6	55.02	10.1	55.29	55.30	73.6	27,223	0.27%
2022/07/26	27.3	59.16	6.1	59.29	59.20	21.2	26,627	0.08%
2022/07/25	3.1	58.48	9.2	58.82	59.20	-6	26,269	-0.02%
2022/07/22	26.3	58.39	2.2	58.41	58.40	24.2	26,169	0.09%
2022/07/21	12.8	57.71	9.6	58.20	58.40	3.2	26,216	0.01%
2022/07/20	53.4	58.76	37.4	58.35	58.10	16.1	26,099	0.06%
2022/07/19	40.9	58.65	14.5	58.51	58.60	26.4	26,050	0.10%
2022/07/18	3.4	58.96	66.3	59.29	59.60	-63	25,942	-0.24%
2022/07/15	38.6	57.54	1.1	58.15	57.30	37.5	25,728	0.15%
2022/07/14	18.4	58.33	15.2	58.16	58.30	3.2	25,586	0.01%
2022/07/13	25.2	58.42	22.9	58.34	58.70	2.4	25,488	0.01%
2022/07/12	161.6	56.34	35.2	56.16	55.80	126.5	25,377	0.50%	大買/鉅額交易
2022/07/11	5.7	58.42	1.3	58.50	58.20	4.3	25,036	0.02%
2022/07/08	27.6	59.02	7.1	59.13	58.90	20.5	25,076	0.08%
2022/07/07	70.3	58.19	75.3	58.86	59.20	-5.1	24,927	-0.02%
2022/07/06	21.7	58.77	2	58.40	58.20	19.7	24,827	0.08%
2022/07/05	16.3	59.89	27.4	59.70	60.30	-11.1	24,783	-0.04%
2022/07/04	102.3	58.62	83	57.92	57.90	19.2	24,607	0.08%	大買/
2022/07/01	125.3	59.46	98.3	59.49	58.30	26.9	24,789	0.11%	大買/
2022/06/30	35.5	60.12	15.3	60.20	59.80	20.2	24,569	0.08%
2022/06/29	11.4	60.82	3	60.97	60.80	8.4	24,593	0.03%
2022/06/28	12.8	61.48	37	61.30	61.60	-24.2	24,565	-0.10%
2022/06/27	6.2	62.30	16.7	62.42	61.90	-10.5	24,701	-0.04%
2022/06/24	7.2	61.82	1	62.19	61.90	6.2	24,659	0.03%
2022/06/23	21.6	61.07	49.4	61.75	61.10	-27.8	24,684	-0.11%
2022/06/22	38.8	62.09	21	62.70	61.70	17.8	24,595	0.07%
2022/06/21	5	62.46	38.2	62.53	63.20	-33.1	24,682	-0.13%
2022/06/20	25.7	60.57	7.9	61.07	60.20	17.8	24,679	0.07%
2022/06/17	32.9	60.94	2	60.90	60.80	30.9	24,543	0.13%
2022/06/16	33.1	62.31	6.1	62.38	61.90	27	24,428	0.11%
2022/06/15	6.3	61.75	2	62.20	61.80	4.3	24,586	0.02%
2022/06/14	65.4	61.91	48	62.09	62.00	17.4	24,679	0.07%
2022/06/13	26	61.76	19.1	61.80	61.80	6.9	24,582	0.03%
2022/06/10	11	62.76	14	63.17	62.90	-3	24,422	-0.01%
2022/06/09	7.7	63.34	2.1	63.31	63.40	5.6	24,384	0.02%
2022/06/08	0.8	63.83	66.1	63.90	63.80	-65.3	24,372	-0.27%
2022/06/07	18.8	63.72	4.8	63.73	63.40	14	24,563	0.06%
2022/06/06	9.7	63.98	9	63.66	64.00	0.6	24,544	0.00%
2022/06/02	15.8	63.73	11.6	63.54	63.70	4.2	25,130	0.02%
2022/06/01	36.2	63.69	8.6	63.64	63.60	27.6	25,783	0.11%
2022/05/31	30.7	63.86	29.2	63.24	64.10	1.5	25,952	0.01%
2022/05/30	21.5	62.74	47.1	62.78	63.20	-25.6	24,693	-0.10%
2022/05/27	71.3	60.97	65.8	61.16	61.30	5.5	24,505	0.02%
2022/05/26	46.8	59.82	66	60.00	59.70	-19.2	24,455	-0.08%
2022/05/25	106.3	59.70	282.4	59.39	59.50	-176.1	24,745	-0.71%	大買/大賣/鉅額交易
2022/05/24	60	60.44	4	60.30	60.10	56	24,729	0.23%
2022/05/23	109.6	60.77	74.2	60.76	60.50	35.4	24,463	0.14%	大買/
2022/05/20	13.4	61.99	17.1	62.01	61.80	-3.7	24,138	-0.02%
2022/05/19	61.1	61.76	54.5	61.85	61.60	6.6	23,987	0.03%
2022/05/18	124.8	63.33	67.9	63.21	63.70	56.9	23,626	0.24%	大買/
2022/05/17	53.4	61.80	8.1	61.85	61.60	45.3	23,407	0.19%
2022/05/16	74.8	62.58	19.1	62.08	62.40	55.7	23,070	0.24%
2022/05/13	53.3	63.28	23.1	63.24	63.50	30.2	22,557	0.13%
2022/05/12	130.6	64.34	59.2	64.62	63.30	71.3	22,023	0.32%	大買/
2022/05/11	42.7	66.18	10	66.27	66.20	32.7	21,432	0.15%
2022/05/10	77.9	66.79	44.3	66.65	67.10	33.6	21,167	0.16%
2022/05/09	148.3	68.49	43.5	69.05	67.80	104.8	20,607	0.51%	大買/鉅額交易
2022/05/06	167.2	70.93	59.8	71.63	71.30	107.5	20,087	0.54%	大買/鉅額交易
2022/05/05	11.3	74.62	24.3	74.53	74.50	-13	19,489	-0.07%
2022/05/04	5.2	74.17	6.4	74.36	74.60	-1.2	19,498	-0.01%
2022/05/03	3.3	73.87	3	74.00	73.70	0.3	19,964	0.00%
2022/04/29	15.2	73.82	11.6	74.18	74.40	3.5	20,183	0.02%
2022/04/28	21.4	72.97	3.4	73.33	73.40	18	20,493	0.09%
2022/04/27	54.3	73.56	15.3	73.88	73.20	39	20,536	0.19%
2022/04/26	9.2	74.66	5.4	74.96	75.10	3.8	20,477	0.02%
2022/04/25	9.8	74.30	16.5	74.43	74.80	-6.6	20,531	-0.03%
2022/04/22	3.7	74.11	13.1	74.19	75.90	-9.3	20,641	-0.05%
2022/04/21	13.8	74.36	7	74.34	74.60	6.7	20,967	0.03%
2022/04/20	8.4	73.98	6	74.20	74.90	2.4	21,629	0.01%
2022/04/19	15.9	73.78	3.3	73.96	73.50	12.6	22,024	0.06%
2022/04/18	38.8	74.11	9.7	74.31	73.90	29.1	23,113	0.13%
2022/04/15	14.2	75.14	2.3	75.21	75.10	11.9	23,008	0.05%
2022/04/14	15.7	75.73	33.3	75.74	75.60	-17.7	23,233	-0.08%
2022/04/13	2.8	76.01	1.6	76.39	76.40	1.2	23,341	0.00%
2022/04/12	13	75.66	2.8	76.01	75.80	10.2	23,389	0.04%
2022/04/11	30	76.25	32	76.30	76.50	-2	23,312	-0.01%
2022/04/08	19	76.03	49.4	75.95	76.30	-30.3	23,313	-0.13%
2022/04/07	51.3	76.78	23.8	76.47	76.00	27.5	23,325	0.12%
2022/04/06	44.8	76.81	7.2	76.98	77.50	37.5	23,191	0.16%
2022/04/01	12.8	76.59	94.6	76.88	77.10	-81.8	23,165	-0.35%
2022/03/31	20.8	76.42	28.8	76.55	76.50	-8	22,973	-0.03%
2022/03/30	11.2	75.93	17.7	75.98	76.10	-6.5	22,906	-0.03%
2022/03/29	25.1	75.23	1.3	75.23	75.20	23.8	22,733	0.10%
2022/03/28	8.3	74.76	2	74.71	75.10	6.3	22,732	0.03%
2022/03/25	7.6	75.09	9	75.20	75.00	-1.3	22,702	-0.01%
2022/03/24	27	75.00	6.1	75.09	75.50	20.9	22,799	0.09%
2022/03/23	13.4	75.77	56.4	75.71	75.90	-43	24,044	-0.18%
2022/03/22	29.8	73.97	4.9	74.04	74.30	24.9	23,782	0.10%
2022/03/21	49.4	74.33	5.2	74.34	74.30	44.2	23,744	0.19%
2022/03/18	14.4	74.87	12.6	75.38	74.30	1.8	23,722	0.01%
2022/03/17	10.9	74.61	30.2	74.48	74.80	-19.3	23,610	-0.08%
2022/03/16	20.5	72.90	17.5	72.97	73.10	2.9	23,482	0.01%
2022/03/15	17.4	72.43	10.7	72.54	72.70	6.6	23,502	0.03%
2022/03/14	36.6	73.04	8	73.25	72.70	28.6	23,667	0.12%
2022/03/11	62.9	73.04	3.3	72.92	72.70	59.7	23,716	0.25%
2022/03/10	14.3	73.72	34	73.70	73.80	-19.7	23,731	-0.08%
2022/03/09	18.5	71.99	8.5	71.87	71.70	10	23,650	0.04%
2022/03/08	80.3	70.44	62.9	70.24	70.60	17.4	23,509	0.07%
2022/03/07	206.5	72.03	21	72.09	71.70	185.5	22,942	0.81%	大買/鉅額交易
2022/03/04	136.6	74.63	1.1	74.85	74.40	135.5	22,811	0.59%	大買/鉅額交易
2022/03/03	49.6	75.63	2.4	75.73	75.60	47.2	22,695	0.21%
2022/03/02	148.6	75.49	15.6	75.58	75.60	133	23,078	0.58%	大買/鉅額交易
2022/03/01	17.3	74.99	144	74.74	76.20	-126.8	22,997	-0.55%	大賣/鉅額交易
2022/02/25	97.1	75.18	12.3	75.00	75.10	84.8	22,848	0.37%
2022/02/24	31.5	75.72	52.6	75.90	75.90	-21	22,426	-0.09%
2022/02/23	6.2	76.50	5	76.69	76.50	1.2	22,153	0.01%
2022/02/22	40.6	76.42	28.1	76.68	76.50	12.4	22,435	0.06%
2022/02/21	1.4	77.49	5.4	77.33	77.60	-4	22,575	-0.02%
2022/02/18	19.5	77.91	14	77.90	77.80	5.5	23,102	0.02%
2022/02/17	14.9	78.14	18.3	78.27	78.20	-3.4	23,247	-0.01%
2022/02/16	10	77.40	18.5	77.55	77.80	-8.5	23,189	-0.04%
2022/02/15	15.4	77.06	10.3	77.01	76.60	5.1	23,115	0.02%
2022/02/14	30.6	76.15	12.5	76.15	76.10	18.1	23,054	0.08%
2022/02/11	10.5	76.95	31.4	77.09	77.30	-20.9	23,073	-0.09%
2022/02/10	6.3	76.90	3	77.00	77.40	3.3	23,110	0.01%
2022/02/09	30.7	76.62	38.5	76.98	77.10	-7.8	23,163	-0.03%
2022/02/08	28.5	76.90	17.6	77.08	76.80	11	23,129	0.05%
2022/02/07	20.8	76.16	23.4	76.57	77.10	-2.6	23,051	-0.01%
2022/01/26	31.4	75.57	5.8	75.65	75.60	25.6	22,821	0.11%
2022/01/25	126.7	75.38	19.4	75.39	75.50	107.3	23,018	0.47%	大買/鉅額交易
2022/01/24	122	75.92	11.8	76.20	76.50	110.2	22,773	0.48%	大買/鉅額交易
2022/01/21	54.8	76.87	35.1	76.88	76.70	19.7	23,084	0.09%
2022/01/20	16.6	78.22	37	77.88	78.30	-20.5	22,715	-0.09%
2022/01/19	4.9	78.88	41.7	79.05	78.80	-36.8	22,644	-0.16%
2022/01/18	9.4	79.23	22	79.54	79.40	-12.5	22,617	-0.06%
2022/01/17	50.3	79.05	29.4	79.20	78.90	20.9	22,492	0.09%
2022/01/14	88.4	80.63	55.4	80.44	80.40	33	22,259	0.15%
2022/01/13	33.9	80.95	62.1	80.96	81.60	-28.2	21,985	-0.13%
2022/01/12	37.7	79.52	81.9	79.68	80.00	-44.2	21,365	-0.21%
2022/01/11	55.1	78.53	225.1	78.28	79.90	-170.1	20,931	-0.81%	大賣/鉅額交易
2022/01/10	9.4	76.10	71.9	76.00	76.40	-62.5	19,839	-0.31%
2022/01/07	23.1	76.04	39.4	76.08	75.70	-16.2	19,874	-0.08%
2022/01/06	22	75.44	15.3	75.69	75.90	6.7	19,670	0.03%
2022/01/05	16.2	75.24	24.4	75.57	75.70	-8.2	19,602	-0.04%
2022/01/04	219.4	75.30	10.3	75.56	75.30	209.1	19,658	1.06%	大買/鉅額交易
2022/01/03	48.6	75.37	17.9	76.01	75.30	30.8	19,625	0.16%
2021/12/30	16.7	76.40	74.3	76.42	76.30	-57.6	19,745	-0.29%
2021/12/29	4.7	76.32	23.9	76.39	76.60	-19.2	19,899	-0.10%
2021/12/28	4.9	75.65	37.9	75.67	75.90	-33	19,971	-0.17%
2021/12/27	12	75.36	21.3	75.39	75.20	-9.2	20,035	-0.05%
2021/12/24	7.5	75.12	31.1	75.26	75.20	-23.6	20,450	-0.12%
2021/12/23	5.6	74.59	6.8	74.79	74.80	-1.2	20,499	-0.01%
2021/12/22	48.3	74.50	0	0.00	74.40	48.3	20,660	0.23%
2021/12/21	1.2	74.79	22.3	74.86	74.80	-21.1	20,663	-0.10%
2021/12/20	32.5	74.15	10.2	74.35	74.10	22.3	20,665	0.11%
2021/12/17	25.2	74.51	12.4	74.99	74.30	12.8	20,632	0.06%
2021/12/16	9.8	74.66	2	74.90	74.90	7.7	19,329	0.04%
2021/12/15	16.7	74.63	3.2	74.57	74.60	13.5	19,813	0.07%
2021/12/14	41.1	74.92	16	74.97	74.90	25.1	20,293	0.12%
2021/12/13	50	75.98	25.7	76.21	75.70	24.3	20,323	0.12%
2021/12/10	12.5	76.05	10	76.06	75.90	2.5	20,383	0.01%
2021/12/09	2.6	75.62	17.5	75.98	76.00	-14.9	20,596	-0.07%
2021/12/08	7.3	75.26	87.5	75.67	76.00	-80.1	21,110	-0.38%
2021/12/07	14.3	74.50	43.3	74.64	75.30	-29	20,922	-0.14%
2021/12/06	28.5	73.81	17	74.06	74.10	11.5	20,895	0.05%
2021/12/03	13.4	74.03	16.3	74.17	73.90	-2.9	21,114	-0.01%
2021/12/02	26.9	73.71	6.1	73.84	73.70	20.8	21,136	0.10%
2021/12/01	7.1	73.49	45.1	73.78	74.10	-38	21,743	-0.17%
2021/11/30	67	73.37	7.5	73.67	73.10	59.5	22,098	0.27%
2021/11/29	75.3	73.47	9.3	73.72	73.50	66	21,815	0.30%
2021/11/26	54.7	74.39	11.8	74.67	74.20	42.9	21,766	0.20%
2021/11/25	20.5	74.32	3.2	74.47	74.30	17.4	21,798	0.08%
2021/11/24	21.9	74.57	14.5	75.09	74.40	7.4	22,013	0.03%
2021/11/23	68.4	74.37	13.3	74.52	74.30	55.1	22,200	0.25%
2021/11/22	48.2	74.40	4	74.53	74.40	44.2	22,115	0.20%
2021/11/19	68.4	75.38	41.5	75.54	74.80	26.9	22,104	0.12%
2021/11/18	23.1	76.26	43.2	76.20	76.40	-20.1	22,093	-0.09%
2021/11/17	71.6	75.37	88.2	74.85	76.10	-16.6	22,097	-0.08%
2021/11/16	33	73.64	12.2	73.73	74.00	20.8	21,727	0.10%
2021/11/15	15.3	74.23	100.1	74.22	74.00	-84.8	21,793	-0.39%
2021/11/12	74	73.25	136.6	73.49	73.30	-62.7	21,758	-0.29%	大賣/
2021/11/11	60.4	73.06	7	73.24	73.00	53.4	21,928	0.24%
2021/11/10	79	72.90	4.1	73.00	73.00	74.9	22,005	0.34%
2021/11/09	29.8	73.17	46.7	73.21	73.10	-16.9	21,976	-0.08%
2021/11/08	17.6	73.39	52.3	73.43	73.60	-34.7	22,005	-0.16%
2021/11/05	56.2	72.23	8.2	72.39	72.50	47.9	22,472	0.21%
2021/11/04	16.1	72.61	3	72.73	72.50	13.1	22,426	0.06%
2021/11/03	28	72.58	17.5	72.61	72.70	10.5	22,518	0.05%
2021/11/02	91.6	72.72	32.9	72.71	72.60	58.7	22,465	0.26%
2021/11/01	58.7	73.15	24.2	73.18	73.10	34.5	22,134	0.16%
2021/10/29	121.7	73.45	105.1	73.53	73.60	16.6	21,917	0.08%	大買/大賣/
2021/10/28	6.2	74.53	1	74.50	74.50	5.2	21,354	0.02%
2021/10/27	31.4	74.59	18	74.72	75.00	13.4	21,533	0.06%
2021/10/26	47.4	75.20	3.2	75.22	75.50	44.2	21,825	0.20%
2021/10/25	3.4	74.48	12.2	74.70	74.80	-8.7	21,970	-0.04%
2021/10/22	18.5	74.28	18	74.37	74.10	0.5	22,412	0.00%
2021/10/21	5.7	74.59	7.4	74.82	74.80	-1.7	22,994	-0.01%
2021/10/20	5.7	74.34	17	74.49	74.30	-11.3	23,928	-0.05%
2021/10/19	6.3	74.91	4	74.80	74.80	2.3	24,513	0.01%
2021/10/18	7.1	75.44	4.3	75.35	75.10	2.9	25,018	0.01%
2021/10/15	10.6	75.11	74.4	75.28	75.10	-63.8	25,417	-0.25%
2021/10/14	11.4	74.89	73.1	74.96	74.40	-61.7	25,773	-0.24%
2021/10/13	13.4	74.28	5	74.36	74.50	8.4	26,599	0.03%
2021/10/12	81.8	74.08	12.4	74.40	74.80	69.4	27,409	0.25%
2021/10/08	7.7	75.35	7	75.34	75.30	0.7	27,716	0.00%
2021/10/07	13.2	75.67	17.2	75.88	75.50	-4	28,192	-0.01%
2021/10/06	12	74.14	48.4	74.85	74.70	-36.4	28,474	-0.13%
2021/10/05	79.5	73.44	33.9	73.89	73.80	45.6	29,237	0.16%
2021/10/04	45.1	75.00	11.3	74.30	74.40	33.9	29,236	0.12%
2021/10/01	85.5	75.32	15.8	75.08	75.40	69.8	29,267	0.24%
2021/09/30	18	76.87	5.5	76.81	76.70	12.5	28,911	0.04%
2021/09/29	29.6	76.73	12.7	76.82	76.70	16.9	28,935	0.06%
2021/09/28	25.3	77.13	9.3	77.56	77.50	16	28,835	0.06%
2021/09/27	5.4	77.67	4.5	77.85	77.70	0.9	28,897	0.00%
2021/09/24	65.9	77.35	55.3	77.87	77.50	10.6	28,910	0.04%
2021/09/23	92.6	77.33	8.8	77.86	77.40	83.8	29,021	0.29%
2021/09/22	78	76.76	62.8	76.86	77.10	15.2	29,044	0.05%
2021/09/17	74.7	79.37	6.3	79.40	78.80	68.4	28,590	0.24%
2021/09/16	19.4	81.03	33.2	80.98	80.70	-13.9	28,189	-0.05%
2021/09/15	19.2	80.93	62.1	80.89	81.40	-42.9	28,051	-0.15%
2021/09/14	64.1	81.77	62.3	81.53	80.80	1.7	27,943	0.01%
2021/09/13	68.5	80.67	149.7	80.90	81.40	-81.2	27,843	-0.29%	大賣/
2021/09/10	13.6	77.62	7.1	77.89	77.60	6.6	27,755	0.02%
2021/09/09	27.2	76.56	2	76.75	77.40	25.2	28,035	0.09%
2021/09/08	91.7	77.32	16	76.98	77.40	75.7	27,917	0.27%
2021/09/07	38.3	77.78	30	77.99	78.10	8.3	27,716	0.03%
2021/09/06	161.7	77.86	24.1	78.25	77.20	137.6	27,656	0.50%	大買/鉅額交易
2021/09/03	11.2	84.81	58.8	84.52	84.80	-47.6	27,059	-0.18%
2021/09/02	25.5	83.02	26.7	83.02	82.70	-1.2	26,702	0.00%
2021/09/01	21.4	84.71	22.7	84.99	84.20	-1.3	26,371	0.00%
2021/08/31	32.6	84.06	22	84.43	85.00	10.6	26,181	0.04%
2021/08/30	19.5	84.06	83.2	84.15	84.80	-63.7	25,889	-0.25%
2021/08/27	22.4	82.70	52.9	82.39	83.50	-30.6	25,694	-0.12%
2021/08/26	10.1	80.58	10.1	80.64	81.30	0	25,664	0.00%
2021/08/25	13.5	80.42	30.2	80.29	80.80	-16.7	25,798	-0.06%
2021/08/24	14.1	79.46	48.2	79.40	80.40	-34.1	25,725	-0.13%
2021/08/23	15.1	78.63	86	78.70	79.00	-70.9	25,584	-0.28%
2021/08/20	18.1	76.29	80.9	76.40	76.50	-62.8	25,472	-0.25%
2021/08/19	33.4	77.39	17.3	77.19	77.00	16.1	26,040	0.06%
2021/08/18	25.5	77.73	6.2	77.51	78.00	19.4	25,902	0.07%
2021/08/17	7.1	77.61	34.2	77.66	78.20	-27.1	26,016	-0.10%
2021/08/16	64.7	76.79	32.2	76.80	76.50	32.5	25,957	0.13%
2021/08/13	14.3	78.12	19.3	78.11	78.10	-4.9	26,571	-0.02%
2021/08/12	15.2	78.86	4.1	78.80	78.80	11.1	26,794	0.04%
2021/08/11	96.6	78.09	95.3	78.69	79.20	1.3	27,129	0.00%
2021/08/10	1.2	76.70	5	76.40	76.00	-3.8	27,455	-0.01%
2021/08/09	6.5	75.53	12.2	75.79	76.10	-5.8	28,302	-0.02%
2021/08/06	13.6	75.89	3.8	76.13	76.00	9.8	28,733	0.03%
2021/08/05	3.3	76.05	9.4	76.23	76.30	-6	29,698	-0.02%
2021/08/04	14.5	76.48	29.1	76.39	76.30	-14.6	31,868	-0.05%
2021/08/03	1.2	76.12	4.1	76.16	76.40	-2.9	33,264	-0.01%
2021/08/02	40.1	75.00	21	75.60	76.50	19.1	34,382	0.06%
2021/07/30	25.8	75.09	11.1	75.15	75.00	14.7	34,549	0.04%
2021/07/29	29.3	75.92	8	75.96	75.80	21.3	34,671	0.06%
2021/07/28	43.3	74.93	62.7	75.02	75.60	-19.4	35,189	-0.06%
2021/07/27	70.1	76.62	99.8	76.72	76.40	-29.7	35,754	-0.08%
2021/07/26	143.3	80.13	30	80.22	78.50	113.3	36,651	0.31%	大買/鉅額交易
2021/07/23	71.6	83.94	69.6	84.23	85.00	2	35,783	0.01%
2021/07/22	43.3	83.21	142.7	83.24	84.10	-99.4	35,413	-0.28%	大賣/
2021/07/21	190.4	81.56	38.4	81.45	81.80	152.1	35,067	0.43%	大買/鉅額交易
2021/07/20	122.5	81.85	28.5	81.71	81.50	94	35,157	0.27%	大買/
2021/07/19	48.6	83.35	41.5	84.07	83.00	7.1	34,832	0.02%
2021/07/16	50.2	81.70	38.4	81.76	82.90	11.8	34,503	0.03%
2021/07/15	68.4	79.64	68.1	79.44	79.50	0.3	33,951	0.00%
2021/07/14	50.9	77.75	84.3	77.92	78.10	-33.4	33,901	-0.10%
2021/07/13	48.9	76.65	13.2	76.47	76.20	35.7	33,916	0.11%
2021/07/12	109.5	76.75	128	77.92	76.10	-18.5	33,786	-0.05%	大買/大賣/
2021/07/09	6.4	74.10	4	74.05	74.20	2.4	33,694	0.01%
2021/07/08	5.1	74.44	14.2	74.91	74.80	-9.1	33,692	-0.03%
2021/07/07	5.5	73.84	10.4	73.96	74.00	-4.9	33,896	-0.01%
2021/07/06	5.5	73.78	30.3	73.91	73.70	-24.8	34,220	-0.07%
2021/07/05	4.5	73.74	3	73.57	73.90	1.5	34,315	0.00%
2021/07/02	7.5	73.10	1.2	73.30	72.90	6.3	34,431	0.02%
2021/07/01	42.1	73.50	3	73.77	73.40	39.1	34,570	0.11%
2021/06/30	9.2	73.69	31.3	73.71	73.90	-22.1	34,764	-0.06%
2021/06/29	8.2	72.55	4	72.68	72.60	4.2	35,045	0.01%
2021/06/28	8.4	73.02	10.7	73.30	73.20	-2.3	35,424	-0.01%
2021/06/25	6.7	73.23	29.9	72.86	72.90	-23.2	35,800	-0.06%
2021/06/24	12.2	71.72	4	71.83	71.90	8.2	35,812	0.02%
2021/06/23	6.3	70.96	9.3	71.29	71.80	-3	36,140	-0.01%
2021/06/22	7.9	70.58	29	70.63	70.70	-21.1	36,335	-0.06%
2021/06/21	85.5	69.99	27.9	69.97	70.00	57.6	36,352	0.16%
2021/06/18	60.6	71.60	9.8	71.73	71.30	50.7	36,089	0.14%
2021/06/17	3.1	72.17	2	72.20	72.30	1.1	35,879	0.00%
2021/06/16	26.2	72.66	50	72.59	72.60	-23.9	36,428	-0.07%
2021/06/15	19.5	73.12	3.6	73.23	73.00	15.9	36,476	0.04%
2021/06/11	8	74.07	26.1	74.06	73.80	-18	36,693	-0.05%
2021/06/10	6.1	73.58	114	73.47	73.80	-107.9	36,729	-0.29%	大賣/鉅額交易
2021/06/09	34.7	72.96	8	72.99	72.90	26.7	37,125	0.07%
2021/06/08	4	73.42	3	73.53	73.70	1	37,549	0.00%
2021/06/07	23.2	72.43	44	72.89	73.20	-20.8	38,854	-0.05%
2021/06/04	33.4	72.71	45.1	72.68	72.90	-11.7	39,203	-0.03%
2021/06/03	54.4	73.77	4.2	73.69	73.60	50.2	39,914	0.13%
2021/06/02	15.7	73.56	55.4	73.48	74.50	-39.7	40,087	-0.10%
2021/06/01	2.3	72.72	23.2	72.71	73.00	-21	39,920	-0.05%
2021/05/31	12.5	72.17	23.4	72.38	72.30	-11	40,115	-0.03%
2021/05/28	15.4	71.95	31.6	71.86	72.00	-16.2	40,194	-0.04%
2021/05/27	21.3	70.54	1.8	70.87	71.60	19.6	40,267	0.05%
2021/05/26	71.4	71.50	13.2	71.49	71.60	58.2	40,456	0.14%
2021/05/25	22.5	71.88	16.5	72.10	71.90	6	41,177	0.01%
2021/05/24	14.6	71.59	7.4	71.59	72.00	7.2	41,309	0.02%
2021/05/21	56.8	72.61	82.4	72.85	72.00	-25.6	41,400	-0.06%
2021/05/20	21.9	70.04	80.2	69.82	70.20	-58.4	40,820	-0.14%
2021/05/19	140.1	71.45	52.2	71.02	70.60	87.9	40,702	0.22%	大買/
2021/05/18	194.7	70.36	238.5	70.69	71.40	-43.8	40,660	-0.11%	大買/大賣/
2021/05/17	147.5	66.56	49.1	66.69	65.60	98.4	40,601	0.24%	大買/
2021/05/14	91.5	69.74	66.5	69.88	69.60	25	39,774	0.06%
2021/05/13	100.9	68.55	110.4	68.77	68.60	-9.5	39,246	-0.02%	大賣/
2021/05/12	184.3	70.24	285.6	71.24	70.00	-101.3	38,421	-0.26%	大買/大賣/鉅額交易
2021/05/11	160.1	76.00	91.7	75.72	74.80	68.4	36,694	0.19%	大買/
2021/05/10	71.4	75.27	64.2	74.75	76.60	7.2	35,260	0.02%
2021/05/07	21	70.45	28.6	70.57	70.80	-7.6	34,384	-0.02%
2021/05/06	37.3	69.79	58.7	69.68	69.60	-21.4	34,193	-0.06%
2021/05/05	55.4	68.90	94.2	69.28	69.50	-38.7	33,736	-0.11%
2021/05/04	54.4	68.00	89.1	68.24	67.40	-34.7	33,156	-0.10%
2021/05/03	132.9	69.95	73.3	70.00	68.80	59.6	32,463	0.18%	大買/
2021/04/29	53.2	64.29	14	64.47	64.20	39.2	31,048	0.13%
2021/04/28	77.5	65.17	19.6	65.33	65.10	57.9	30,854	0.19%
2021/04/27	22.4	64.04	18.9	64.36	64.90	3.5	30,724	0.01%
2021/04/26	27.6	63.74	26.6	63.75	64.10	1	30,536	0.00%
2021/04/23	5.1	61.24	62	61.29	61.30	-56.9	30,234	-0.19%
2021/04/22	35.2	61.33	114	61.37	61.10	-78.8	30,326	-0.26%	大賣/
2021/04/21	13.5	61.16	19.3	61.28	61.40	-5.8	30,017	-0.02%
2021/04/20	45.5	61.57	46	61.99	61.80	-0.5	30,043	0.00%
2021/04/19	43.3	60.66	64	61.12	61.80	-20.7	30,178	-0.07%
2021/04/16	39	59.40	14	59.62	60.00	25	30,110	0.08%
2021/04/15	37.5	58.41	144.3	58.93	60.00	-106.9	30,284	-0.35%	大賣/鉅額交易
2021/04/14	72.8	57.18	81	56.95	57.10	-8.2	29,598	-0.03%
2021/04/13	67.5	57.98	17.3	58.24	57.80	50.1	29,559	0.17%
2021/04/12	33.6	57.47	35	57.85	58.00	-1.4	29,197	0.00%
2021/04/09	51.9	56.45	4.2	56.50	56.40	47.7	28,971	0.16%
2021/04/08	33.5	57.04	7	57.03	56.90	26.5	28,985	0.09%
2021/04/07	56.2	57.12	5.1	57.28	57.50	51.1	29,180	0.18%
2021/04/06	101.1	57.64	18	57.91	57.30	83	28,913	0.29%	大買/
2021/04/01	27.2	57.69	26.1	57.80	57.80	1.2	28,624	0.00%
2021/03/31	23.5	57.00	15	57.45	56.80	8.4	28,086	0.03%
2021/03/30	8.4	56.11	53.2	56.05	56.80	-44.9	27,757	-0.16%
2021/03/29	7.1	55.81	28.3	55.88	55.90	-21.1	27,361	-0.08%
2021/03/26	17.2	55.51	22	55.65	55.50	-4.8	27,328	-0.02%
2021/03/25	8	55.16	7.5	55.15	55.30	0.5	27,357	0.00%
2021/03/24	21.3	54.66	12	54.62	54.40	9.2	27,212	0.03%
2021/03/23	21	54.67	37	54.53	54.50	-16	27,030	-0.06%
2021/03/22	16.2	53.68	0	53.90	53.90	16.2	26,920	0.06%
2021/03/19	56.1	53.77	52	54.45	53.70	4.1	27,234	0.02%
2021/03/18	14.2	54.59	9	55.08	54.40	5.2	26,995	0.02%
2021/03/17	71.4	54.59	12.8	54.82	54.50	58.5	27,457	0.21%
2021/03/16	9.3	55.43	26	55.44	55.40	-16.8	27,420	-0.06%
2021/03/15	17.3	55.79	11.5	55.81	55.50	5.8	27,388	0.02%
2021/03/12	29.7	55.15	39.2	55.11	54.90	-9.5	27,099	-0.03%
2021/03/11	69.1	55.93	55.9	55.92	55.40	13.2	26,922	0.05%
2021/03/10	9.1	53.42	86	53.67	54.00	-76.9	25,773	-0.30%
2021/03/09	59.3	53.44	137.7	53.73	53.70	-78.4	25,454	-0.31%	大賣/
2021/03/08	10	52.20	88.6	52.54	52.10	-78.6	24,877	-0.32%
2021/03/05	3.7	50.63	2	50.75	50.80	1.7	24,534	0.01%
2021/03/04	2.1	50.26	11.4	50.86	50.60	-9.3	25,238	-0.04%
2021/03/03	4.4	51.02	35.1	50.96	51.00	-30.7	25,089	-0.12%
2021/03/02	33.1	50.60	55	50.98	50.10	-22	24,982	-0.09%
2021/02/26	123.6	50.26	6	51.32	49.90	117.6	24,694	0.48%	大買/鉅額交易
2021/02/25	20.1	51.73	132.7	51.22	51.70	-112.6	23,847	-0.47%	大賣/鉅額交易
2021/02/24	23.3	50.02	29.8	50.04	50.00	-6.5	23,128	-0.03%
2021/02/23	5	49.42	13	49.65	49.75	-8	22,937	-0.03%
2021/02/22	22.5	49.59	13	49.34	48.95	9.5	22,702	0.04%
2021/02/19	13.7	48.95	22	48.97	49.10	-8.3	22,644	-0.04%
2021/02/18	51.1	49.60	15.2	49.59	49.20	35.9	22,724	0.16%
2021/02/17	27.1	48.64	91.5	48.84	48.90	-64.4	22,516	-0.29%
2021/02/05	3.4	47.09	8.1	47.29	46.90	-4.6	21,815	-0.02%
2021/02/04	6	47.18	6	47.08	47.10	0	22,053	0.00%
2021/02/03	14.5	47.08	20.1	47.41	47.60	-5.6	22,835	-0.02%
2021/02/02	2.2	47.23	67	47.19	47.25	-64.8	22,979	-0.28%
2021/02/01	0	0.00	24.2	45.71	45.95	-24.2	22,665	-0.11%
2021/01/29	9	45.83	0.1	45.95	45.55	8.9	22,644	0.04%
2021/01/28	39.1	46.09	2	46.10	46.20	37.1	22,410	0.17%
2021/01/27	1	46.90	7	46.79	46.80	-6	22,191	-0.03%
2021/01/26	27.4	46.88	10	46.65	46.50	17.4	22,119	0.08%
2021/01/25	4	47.31	10.9	47.35	47.40	-6.9	21,928	-0.03%
2021/01/22	7	46.39	1	46.35	46.25	6	21,726	0.03%
2021/01/21	13	46.37	12	46.45	46.20	1	21,634	0.00%
2021/01/20	20.2	46.35	0.3	46.30	46.20	19.9	21,583	0.09%
2021/01/19	7	47.28	19.4	47.34	47.25	-12.4	21,378	-0.06%
2021/01/18	21.3	46.78	12	46.93	46.95	9.3	21,305	0.04%
2021/01/15	34.4	47.92	14	48.31	47.60	20.4	21,046	0.10%
2021/01/14	18.2	48.30	42	48.38	48.45	-23.8	20,910	-0.11%
2021/01/13	10.1	48.06	46	48.12	48.30	-36	20,703	-0.17%
2021/01/12	51.2	48.12	59	47.99	47.75	-7.9	20,349	-0.04%
2021/01/11	54.2	47.51	2.2	48.10	47.40	52	19,832	0.26%
2021/01/08	11.5	47.25	60.5	47.25	47.45	-49	19,420	-0.25%
2021/01/07	0.4	46.16	10	46.09	46.20	-9.6	18,928	-0.05%
2021/01/06	12.1	45.82	10	45.67	45.60	2.1	18,827	0.01%
2021/01/05	4.6	46.20	14	46.09	46.35	-9.4	18,643	-0.05%
2021/01/04	9.6	46.23	5	46.37	46.25	4.6	18,599	0.02%
2020/12/31	25.5	46.46	36	46.84	46.75	-10.5	18,506	-0.06%
2020/12/30	7	46.71	50.1	46.35	46.90	-43.1	18,315	-0.24%
2020/12/29	5	45.58	5	45.63	45.50	0	17,978	0.00%
2020/12/28	13.6	45.36	3	45.33	45.55	10.6	18,096	0.06%
2020/12/25	6.2	45.47	3	45.63	45.50	3.2	18,122	0.02%
2020/12/24	10.1	45.58	76	45.36	45.55	-65.9	18,141	-0.36%
2020/12/23	37	44.60	1	44.85	44.80	36	17,948	0.20%
2020/12/22	45.1	45.16	3.1	45.21	44.90	42	17,960	0.23%
2020/12/21	42.2	45.47	3.1	45.50	45.50	39.1	18,211	0.21%
2020/12/18	15	46.13	25	46.41	46.00	-10	18,064	-0.06%
2020/12/17	8.1	46.09	4	46.35	46.20	4.1	17,979	0.02%
2020/12/16	24.6	46.19	15	46.27	46.35	9.6	18,050	0.05%
2020/12/15	72.2	45.97	6	46.18	45.85	66.2	18,040	0.37%
2020/12/14	72.4	47.25	6	47.60	47.30	66.4	17,640	0.38%
2020/12/11	30	46.98	26	47.14	47.20	4	17,326	0.02%
2020/12/10	5	45.65	14.2	45.65	45.65	-9.2	16,697	-0.06%
2020/12/09	3	44.85	6	44.98	45.10	-3	16,532	-0.02%
2020/12/08	9.3	44.86	2	45.25	45.40	7.3	16,584	0.04%
2020/12/07	1	45.55	7	45.40	45.60	-6	16,494	-0.04%
2020/12/04	7.1	44.49	89	45.08	45.15	-81.9	16,320	-0.50%
2020/12/03	5	44.44	5	44.71	44.45	0	16,105	0.00%
2020/12/02	2	44.55	3	44.62	44.55	-1	15,890	-0.01%
2020/12/01	10.3	44.70	56	44.65	44.80	-45.7	15,675	-0.29%
2020/11/30	112.1	44.63	0	0.00	44.30	112.1	15,570	0.72%	大買/鉅額交易
2020/11/27	11	45.47	4	45.70	45.65	7	14,834	0.05%
2020/11/26	79	45.48	56	45.55	45.60	23	14,746	0.16%
2020/11/25	30	45.09	11	45.42	45.15	19	14,672	0.13%
2020/11/24	35.1	45.18	1	45.10	44.95	34.1	14,637	0.23%
2020/11/23	10	45.27	34	45.44	45.50	-24	14,581	-0.16%
2020/11/20	41.1	44.54	2.9	44.74	44.90	38.3	14,590	0.26%
2020/11/19	26	45.27	3	45.32	45.25	23	14,975	0.15%
2020/11/18	11.1	45.42	8	45.46	45.50	3.1	14,881	0.02%
2020/11/17	30.2	45.61	10	45.58	45.55	20.2	14,877	0.14%
2020/11/16	12	45.45	19	45.75	45.55	-7	14,813	-0.05%
2020/11/13	42.2	45.43	25	45.42	45.30	17.2	14,784	0.12%
2020/11/12	13	45.27	45.6	45.15	45.20	-32.6	14,647	-0.22%
2020/11/11	102.8	45.22	57.2	44.94	45.55	45.6	14,376	0.32%	大買/
2020/11/10	10.1	43.50	24	43.49	43.60	-13.9	13,554	-0.10%
2020/11/09	12.1	42.76	12.1	42.60	42.70	0.1	13,328	0.00%
2020/11/06	1	41.70	6.2	41.77	41.95	-5.2	13,253	-0.04%
2020/11/05	3	41.67	2	41.80	41.65	1	13,504	0.01%
2020/11/04	0	0.00	13	41.65	41.65	-13	13,527	-0.10%
2020/11/03	5	41.50	1	41.50	41.60	4	13,592	0.03%
2020/11/02	1	40.76	0	0.00	41.45	1	13,664	0.01%
2020/10/30	5	40.66	0	0.00	40.70	5	13,672	0.04%
2020/10/29	19	40.75	0	0.00	40.75	19	13,549	0.14%
2020/10/28	2	41.20	1	41.15	41.35	1	13,517	0.01%
2020/10/27	3	41.32	2	41.40	41.30	1	13,626	0.01%
2020/10/26	0.1	41.40	46.6	41.60	41.70	-46.5	13,648	-0.34%
2020/10/23	2	41.30	2	41.40	41.40	0	13,717	0.00%
2020/10/22	1	41.55	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/20	0.1	41.60	0.1	41.60	41.40	0	13,680	0.00%
2020/10/19	8.2	41.51	6	41.65	41.45	2.2	13,652	0.02%
2020/10/16	2	41.40	1	41.55	41.35	1	13,717	0.01%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	5	41.70	3	41.77	41.80	2	13,725	0.01%
2020/10/13	6	41.41	5	41.48	41.45	1	13,582	0.01%
2020/10/12	1	41.40	0	0.00	41.45	1	13,601	0.01%
2020/10/08	5	41.13	0	0.00	41.05	5	13,607	0.04%
2020/10/07	0	0.00	1	41.30	41.15	-1	13,557	-0.01%
2020/10/06	11	41.35	0.2	41.55	41.50	10.8	13,534	0.08%
2020/10/05	3	41.38	1	41.30	41.20	2	13,460	0.01%
2020/09/30	0	0.00	14.2	41.83	41.90	-14.2	13,544	-0.10%
2020/09/29	3	41.50	2	41.55	41.65	1	13,566	0.01%
2020/09/28	0	0.00	10	41.10	41.30	-10	13,654	-0.07%
2020/09/25	3	40.80	1	40.85	40.80	2	13,727	0.01%
2020/09/24	33	40.66	0	0.00	40.60	33	13,700	0.24%
2020/09/23	18	41.55	1	42.00	41.75	17	13,275	0.13%
2020/09/22	8	41.96	0	0.00	41.90	8	13,140	0.06%
2020/09/21	16	42.47	1	42.40	42.40	15	13,295	0.11%
2020/09/18	1	43.20	14	43.15	42.85	-13	13,252	-0.10%
2020/09/16	0	0.00	15	43.72	43.75	-15	13,096	-0.11%
2020/09/15	0	0.00	11	43.70	43.75	-11	13,018	-0.08%
2020/09/14	1	43.65	12	43.68	43.65	-11	13,087	-0.08%
2020/09/11	20	43.40	0	0.00	43.45	20	13,010	0.15%
2020/09/10	5	42.53	9	42.60	43.05	-4	12,965	-0.03%
2020/09/08	0	0.00	1	42.50	42.50	-1	12,825	-0.01%
2020/09/07	1	42.35	0	0.00	42.45	1	12,905	0.01%
2020/09/04	3	42.18	0	0.00	42.45	3	13,169	0.02%
2020/09/03	3	42.38	20	42.62	42.75	-17	13,311	-0.13%
2020/09/02	15	42.08	6	42.69	42.20	9	13,346	0.07%
2020/08/31	2	42.90	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	7	43.50	43.30	-7	13,213	-0.05%
2020/08/27	5	42.90	0	0.00	43.10	5	13,266	0.04%
2020/08/26	5	43.15	0	0.00	43.40	5	13,235	0.04%
2020/08/25	0	0.00	33	43.30	43.40	-33	13,156	-0.25%
2020/08/24	42	41.70	0	0.00	41.70	42	12,833	0.33%
2020/08/21	18	41.60	0	0.00	41.80	18	12,897	0.14%
2020/08/20	47.6	42.14	17	42.40	41.40	30.6	12,766	0.24%
2020/08/19	15	43.17	17	43.19	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	11	42.00	5	42.31	42.50	6	12,560	0.05%
2020/08/14	10	41.74	10	41.95	41.85	0	12,580	0.00%
2020/08/13	15	42.03	1	42.00	42.00	14	12,658	0.11%
2020/08/12	6	41.83	0	0.00	41.85	6	12,773	0.05%
2020/08/11	5	41.91	0.2	41.95	41.75	4.8	12,660	0.04%
2020/08/10	0	0.00	4	41.68	41.75	-4	12,546	-0.03%
2020/08/07	14	41.30	0	0.00	41.15	14	12,544	0.11%
2020/08/06	12	41.70	11	41.53	41.55	1	12,531	0.01%
2020/08/05	2	41.38	1	41.50	41.40	1	12,568	0.01%
2020/08/04	20	41.40	17	41.30	41.30	3	12,604	0.02%
2020/08/03	12	41.42	1	41.20	41.25	11	12,627	0.09%
2020/07/31	9	41.74	20	41.75	41.75	-11	12,603	-0.09%
2020/07/30	2	41.88	5	42.00	42.20	-3	12,463	-0.02%
2020/07/29	17	42.50	0	0.00	41.80	17	12,418	0.14%
2020/07/28	12.1	41.97	1	41.95	41.70	11.1	12,617	0.09%
2020/07/27	18	41.97	0	0.00	41.80	18	12,746	0.14%
2020/07/24	27	42.14	0	0.00	42.00	27	12,880	0.21%
2020/07/23	2.1	42.84	0	42.70	42.70	2.1	12,799	0.02%
2020/07/22	0	0.00	2	42.95	43.10	-2	12,889	-0.02%
2020/07/21	2	42.75	1	42.60	42.50	1	12,846	0.01%
2020/07/20	0	0.00	0	42.65	42.65	0	12,732	0.00%
2020/07/17	1	42.90	6	42.87	42.80	-5	12,866	-0.04%
2020/07/16	2	42.85	2	42.90	42.85	0	13,060	0.00%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/14	0	0.00	2	42.95	42.70	-2	13,170	-0.02%
2020/07/13	1	43.00	6	43.02	43.00	-5	13,365	-0.04%
2020/07/10	10	42.57	7	42.57	42.40	3	13,490	0.02%
2020/07/09	7.5	43.36	10	43.26	42.80	-2.5	13,702	-0.02%
2020/07/08	80	43.20	21	43.27	43.10	59	13,617	0.43%
2020/07/07	2	43.15	12	43.19	43.30	-10	13,722	-0.07%
2020/07/06	3	43.25	25	43.18	43.30	-22	13,742	-0.16%
2020/07/02	7	42.22	0	0.00	42.10	7	14,007	0.05%
2020/07/01	37	42.06	10	42.28	42.30	27	14,311	0.19%
2020/06/30	5	43.80	2	43.90	43.90	3	14,307	0.02%
2020/06/29	8	43.63	60	43.70	43.80	-52	14,241	-0.37%
2020/06/24	0	0.00	2	44.08	44.15	-2	14,247	-0.01%
2020/06/22	6	43.42	0	0.00	43.60	6	14,552	0.04%
2020/06/19	13	43.81	2	43.93	43.60	11	14,773	0.07%
2020/06/18	7.1	43.62	28	43.73	43.85	-20.9	14,934	-0.14%
2020/06/17	5	43.85	81	44.05	44.30	-76	15,019	-0.51%
2020/06/16	0	0.00	24.8	44.14	44.10	-24.8	15,493	-0.16%
2020/06/15	9	43.30	0	0.00	43.10	9	16,095	0.06%
2020/06/12	107.1	43.05	32	42.92	43.25	75.1	16,407	0.46%	大買/
2020/06/11	8.3	43.83	1.7	44.32	43.60	6.6	16,848	0.04%
2020/06/10	4	44.74	4	44.51	44.60	0	17,044	0.00%
2020/06/09	3	43.95	17.4	43.96	44.00	-14.4	17,833	-0.08%
2020/06/08	35	43.80	26	43.86	43.85	9	18,181	0.05%
2020/06/05	11	43.44	1	43.40	43.50	10	18,324	0.05%
2020/06/04	3	43.38	7	43.50	43.55	-4	18,566	-0.02%
2020/06/03	2.2	43.40	3	43.52	43.55	-0.9	18,973	0.00%
2020/06/02	3	42.87	64	42.87	42.95	-61	18,957	-0.32%
2020/06/01	0	0.00	23	42.80	42.50	-23	18,967	-0.12%
2020/05/28	3	42.00	0.4	42.05	42.05	2.6	18,742	0.01%
2020/05/27	0	0.00	7	42.62	42.65	-7	18,852	-0.04%
2020/05/26	45	42.67	14	42.60	42.45	31	18,940	0.16%
2020/05/25	2	41.45	0	0.00	41.70	2	18,867	0.01%
2020/05/22	16	41.80	14	41.70	41.70	2	18,881	0.01%
2020/05/21	6	42.57	5	42.35	42.70	1	18,910	0.01%
2020/05/20	0	0.00	6.2	42.23	42.25	-6.2	18,801	-0.03%
2020/05/19	1	41.70	6	41.98	42.00	-5	18,690	-0.03%
2020/05/18	11	41.23	1	41.25	41.20	10	18,448	0.05%
2020/05/15	1	40.90	49	41.07	41.15	-48	18,430	-0.26%
2020/05/14	17	40.63	2	40.60	40.55	15	18,263	0.08%
2020/05/13	13	41.03	0	0.00	40.95	13	18,156	0.07%
2020/05/12	26	41.14	0.1	41.25	41.20	25.9	18,167	0.14%
2020/05/11	1	41.40	6	41.38	41.20	-5	18,225	-0.03%
2020/05/08	13	40.83	0	0.00	40.65	13	18,241	0.07%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	4	40.68	1	40.70	40.55	3	18,315	0.02%
2020/05/05	3	40.72	0	0.00	40.65	3	18,380	0.02%
2020/05/04	38	40.85	4	40.83	40.75	34	18,411	0.18%
2020/04/30	5	41.80	14	42.16	42.30	-9	18,225	-0.05%
2020/04/29	23	41.27	1	41.20	41.05	22	18,188	0.12%
2020/04/28	4	40.18	2.3	40.21	40.30	1.7	18,182	0.01%
2020/04/27	0	0.00	12	39.99	40.10	-12	18,723	-0.06%
2020/04/24	7	39.51	1	39.45	39.20	6	18,683	0.03%
2020/04/22	16	39.14	25	39.40	39.45	-9	18,721	-0.05%
2020/04/21	10	39.24	0	0.00	39.00	10	18,670	0.05%
2020/04/20	8	40.18	3	40.33	40.10	5	18,566	0.03%
2020/04/17	1	40.65	5	40.85	40.60	-4	18,610	-0.02%
2020/04/16	14	40.30	6	40.36	40.20	8	18,482	0.04%
2020/04/15	17	40.96	21	40.85	41.05	-4	18,295	-0.02%
2020/04/14	3	40.65	17	40.38	40.65	-14	18,190	-0.08%
2020/04/13	10	39.63	16	39.60	39.50	-6	18,003	-0.03%
2020/04/10	0	0.00	34	39.09	39.20	-34	17,881	-0.19%
2020/04/09	11	38.08	4	38.08	38.20	7	17,767	0.04%
2020/04/08	25	37.70	1	38.05	37.95	24	17,642	0.14%
2020/04/07	2	37.38	1	37.25	37.25	1	17,403	0.01%
2020/04/06	2	37.30	21	37.15	37.30	-19	17,181	-0.11%
2020/04/01	7.8	37.50	0	0.00	37.40	7.8	16,908	0.05%
2020/03/31	5	37.61	1	38.30	37.55	4	16,767	0.02%
2020/03/30	4	37.63	0	0.00	37.90	4	16,494	0.02%
2020/03/27	8	38.03	17	38.15	38.30	-9	16,359	-0.06%
2020/03/26	12	37.11	1	37.35	37.30	11	16,114	0.07%
2020/03/25	7	37.11	22.1	37.13	37.10	-15.1	16,112	-0.09%
2020/03/24	7	36.71	6	36.98	36.25	1	15,922	0.01%
2020/03/23	3	35.80	20	36.01	36.00	-17	15,817	-0.11%
2020/03/20	27	36.12	37.2	36.53	37.50	-10.2	15,842	-0.06%
2020/03/19	50	35.20	9	35.20	34.85	41	15,428	0.27%
2020/03/18	29	36.92	21	36.89	36.85	8	15,332	0.05%
2020/03/17	37.2	37.44	6	37.50	37.35	31.2	15,127	0.21%
2020/03/16	48.4	38.51	36	39.27	38.05	12.4	14,810	0.08%
2020/03/13	64	38.15	19.3	38.03	39.65	44.7	14,425	0.31%
2020/03/12	42	41.13	24	40.46	40.50	18	13,472	0.13%
2020/03/11	26	42.53	4	42.44	42.15	22	13,056	0.17%
2020/03/10	29	42.56	36	42.68	42.35	-7	13,022	-0.05%
2020/03/09	64	42.74	6	42.56	42.35	58	12,848	0.45%
2020/03/06	13	44.27	15	44.35	44.20	-2	12,372	-0.02%
2020/03/05	0	0.00	19	45.15	45.15	-19	12,347	-0.15%
2020/03/04	2	44.30	2	44.20	44.45	0	12,451	0.00%
2020/03/03	3	44.12	1	44.20	44.15	2	12,548	0.02%
2020/03/02	14	43.89	0	0.00	43.95	14	12,678	0.11%
2020/02/27	23	44.44	2	44.48	44.45	21	13,147	0.16%
2020/02/26	4	44.75	8	44.58	44.70	-4	13,411	-0.03%
2020/02/25	5	44.90	1	44.80	44.95	4	13,301	0.03%
2020/02/24	9	45.02	0	0.00	45.00	9	13,338	0.07%
2020/02/21	2	45.70	2	45.73	45.70	0	13,244	0.00%
2020/02/20	2	46.25	8	46.18	46.10	-6	13,321	-0.05%
2020/02/19	1	46.20	5	46.35	46.35	-4	13,295	-0.03%
2020/02/18	15	45.83	7	45.75	46.00	8	13,310	0.06%
2020/02/17	10	45.76	1	45.95	45.95	9	13,316	0.07%
2020/02/14	24	46.09	11	46.00	46.15	13	13,329	0.10%
2020/02/13	9	46.02	2.2	46.26	46.05	6.8	13,428	0.05%
2020/02/12	6	46.38	3.3	46.50	46.35	2.7	13,455	0.02%
2020/02/11	1	45.90	17	45.92	46.00	-16	13,347	-0.12%
2020/02/10	10	45.05	1	45.15	45.15	9	13,575	0.07%
2020/02/07	6	45.35	1	45.35	45.40	5	14,026	0.04%
2020/02/06	1	45.65	4	45.60	46.00	-3	14,017	-0.02%
2020/02/05	2	45.05	0	0.00	45.40	2	13,961	0.01%
2020/02/04	4	44.90	102	44.90	45.05	-98	13,912	-0.70%	大賣/
2020/02/03	9	43.89	8	43.84	44.15	1	13,979	0.01%
2020/01/31	14	45.20	4	44.88	45.05	10	13,806	0.07%
2020/01/30	135	45.47	45	45.30	45.00	90	13,719	0.66%	大買/
2020/01/20	2.8	47.09	7	47.06	47.10	-4.2	13,126	-0.03%
2020/01/17	3	47.10	10	47.02	47.15	-7	13,064	-0.05%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	3	46.80	24	46.95	46.80	-21	12,907	-0.16%
2020/01/14	1	47.00	8	46.94	47.00	-7	12,838	-0.05%
2020/01/13	0	0.00	8	46.71	46.80	-8	12,734	-0.06%
2020/01/10	0	0.00	8	46.23	46.40	-8	12,676	-0.06%
2020/01/09	4	45.98	3	46.03	46.00	1	12,608	0.01%
2020/01/08	9	45.91	0	0.00	45.80	9	12,623	0.07%
2020/01/07	4	46.15	5	46.20	46.30	-1	12,548	-0.01%
2020/01/06	11	46.38	0	0.00	46.40	11	12,563	0.09%
2020/01/03	21	46.76	11	46.74	46.75	10	12,558	0.08%
2020/01/02	5	46.45	24	46.40	46.45	-19	12,533	-0.15%
2019/12/30	12	46.64	0	0.00	46.70	12	12,500	0.10%
2019/12/27	0.1	46.65	9	46.61	46.75	-8.9	12,512	-0.07%
2019/12/26	1.2	46.41	0	0.00	46.50	1.2	12,435	0.01%
2019/12/24	3	46.50	0	0.00	46.50	3	12,542	0.02%
2019/12/23	2.1	46.55	0	0.00	46.65	2.1	12,613	0.02%
2019/12/20	1.4	46.62	0	0.00	46.75	1.4	12,650	0.01%
2019/12/19	2	46.73	0	0.00	46.75	2	12,514	0.02%
2019/12/18	0	0.00	1.9	46.55	46.75	-1.9	12,459	-0.02%
2019/12/17	15.2	46.43	0.1	46.50	46.50	15.1	12,454	0.12%
2019/12/16	1.2	46.93	13.5	47.00	46.60	-12.3	12,268	-0.10%
2019/12/13	8	46.81	48.2	46.67	47.15	-40.2	12,136	-0.33%
2019/12/12	0	0.00	11	46.08	46.05	-11	11,685	-0.09%
2019/12/11	0.1	45.85	590	46.00	45.95	-589.9	11,598	-5.09%	大賣/鉅額交易
2019/12/09	0	0.00	1	45.45	45.45	-1	11,404	-0.01%
2019/12/06	0.5	45.35	0	0.00	45.45	0.5	11,572	0.00%
2019/12/05	2.2	45.30	4	45.34	45.50	-1.8	11,663	-0.02%
2019/12/04	2	44.75	2	44.58	44.80	0	11,452	0.00%
2019/12/03	0.1	44.90	2	44.75	44.90	-1.9	11,512	-0.02%
2019/12/02	6	44.73	2	44.45	44.80	4	11,513	0.03%
2019/11/29	33	44.98	42	44.94	44.80	-9	11,431	-0.08%
2019/11/28	3	45.37	40	45.45	45.40	-37	11,208	-0.33%
2019/11/27	26	45.70	19	45.74	45.85	7	11,107	0.06%
2019/11/26	4	46.33	9	46.30	46.00	-5	10,945	-0.05%
2019/11/25	3	46.00	7	45.79	46.10	-4	10,286	-0.04%
2019/11/22	0.1	45.30	0	0.00	45.30	0.1	10,034	0.00%
2019/11/21	18	45.00	0	0.00	45.05	18	10,041	0.18%
2019/11/20	1.1	45.21	0	0.00	45.45	1.1	9,948	0.01%
2019/11/19	3	45.50	1	45.45	45.55	2	9,880	0.02%
2019/11/15	1.1	45.11	0	0.00	45.30	1.1	9,898	0.01%
2019/11/14	2	45.05	0	0.00	45.10	2	9,986	0.02%
2019/11/13	5	45.34	0	0.00	45.30	5	10,209	0.05%
2019/11/12	21.1	45.59	6	45.46	45.55	15.1	10,259	0.15%
2019/11/11	6	45.29	12	45.18	45.20	-6	10,222	-0.06%
2019/11/08	21	45.54	2	45.60	45.60	19	10,236	0.19%
2019/11/07	427	45.77	421	46.15	45.50	6	10,148	0.06%	大買/大賣/
2019/11/06	26.1	45.59	7.1	45.78	45.85	19	9,873	0.19%
2019/11/05	6	45.08	0	0.00	44.95	6	9,380	0.06%
2019/11/04	0	0.00	3	44.95	44.95	-3	9,414	-0.03%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/30	0.1	45.30	0	0.00	45.45	0.1	9,452	0.00%
2019/10/25	1	45.45	1	45.50	45.50	0	9,528	0.00%
2019/10/24	0	0.00	6	45.33	45.55	-6	9,527	-0.06%
2019/10/22	3	45.50	0	0.00	45.50	3	9,502	0.03%
2019/10/21	0.2	45.30	3	45.35	45.40	-2.8	9,511	-0.03%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.13	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	3	44.77	44.80	-3	9,512	-0.03%
2019/10/08	0	0.00	1	44.20	44.30	-1	9,457	-0.01%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/03	2	44.10	2	44.20	44.10	0	9,476	0.00%
2019/09/24	1	44.80	7	44.89	45.00	-6	10,405	-0.06%
2019/09/23	0	0.00	1	44.70	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	1	45.20	45.15	-1	10,806	-0.01%
2019/09/19	0	0.00	1	45.60	45.20	-1	10,757	-0.01%
2019/09/18	1	45.45	4	45.49	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	6	45.12	45.55	-6	10,693	-0.06%
2019/09/16	15	45.30	11	45.20	45.30	4	10,762	0.04%
2019/09/12	0	0.00	7	45.05	45.00	-7	10,726	-0.07%
2019/09/11	7	44.76	5	44.93	44.95	2	10,826	0.02%
2019/09/10	4	44.94	0	0.00	44.90	4	10,813	0.04%
2019/09/09	1	44.50	5	44.46	44.55	-4	10,670	-0.04%
2019/09/05	1	43.80	3.5	43.68	43.95	-2.5	10,660	-0.02%
2019/09/04	0	0.00	1	43.30	43.45	-1	10,519	-0.01%
2019/09/03	1	43.65	0	0.00	43.25	1	10,585	0.01%
2019/09/02	2	43.50	3	43.47	43.50	-1	10,671	-0.01%
2019/08/29	0	0.00	1	43.15	43.15	-1	10,797	-0.01%
2019/08/28	0	0.00	4	43.54	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	15	43.40	43.50	-15	10,851	-0.14%
2019/08/26	0	0.00	20	43.05	43.00	-20	10,789	-0.19%
2019/08/23	100	42.95	0	0.00	43.10	100	10,801	0.93%
2019/08/22	2	43.05	3	43.08	43.10	-1	10,813	-0.01%
2019/08/20	1	42.95	0	0.00	42.90	1	11,111	0.01%
2019/08/19	3	43.23	10	43.12	43.35	-7	11,128	-0.06%
2019/08/16	0	0.00	9	42.81	43.15	-9	11,048	-0.08%
2019/08/15	13	42.04	1	42.20	41.90	12	10,942	0.11%
2019/08/14	12	42.47	0	0.00	42.05	12	11,055	0.11%
2019/08/13	1	42.50	11	42.45	42.30	-10	11,116	-0.09%
2019/08/12	13	41.99	8	42.04	41.90	5	11,259	0.04%
2019/08/08	7.1	41.88	0	0.00	41.90	7.1	11,569	0.06%
2019/08/07	16	41.71	0	0.00	41.65	16	11,618	0.14%
2019/08/06	22	41.52	1	41.90	41.70	21	11,901	0.18%
2019/08/05	3	42.02	5	42.00	42.00	-2	11,942	-0.02%
2019/08/02	10	42.38	0	0.00	42.35	10	11,942	0.08%
2019/08/01	175	42.89	6	42.89	42.90	169	12,024	1.41%	大買/鉅額交易
2019/07/31	152	43.28	0	0.00	43.20	152	12,042	1.26%	大買/鉅額交易
2019/07/30	9	43.58	0	0.00	43.50	9	11,991	0.08%
2019/07/29	27	43.40	0	0.00	43.55	27	12,158	0.22%
2019/07/26	258	43.55	0	0.00	43.50	258	12,256	2.11%	大買/鉅額交易
2019/07/25	2	43.68	0	0.00	43.90	2	12,432	0.02%
2019/07/24	1	43.40	0	0.00	43.45	1	12,543	0.01%
2019/07/23	6	43.61	0	0.00	43.55	6	12,576	0.05%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/17	15	43.63	0	0.00	43.50	15	12,580	0.12%
2019/07/15	4	43.89	1	43.85	43.85	3	12,428	0.02%
2019/07/12	2	44.00	5	43.95	43.95	-3	12,723	-0.02%
2019/07/10	4	44.24	0	0.00	44.30	4	13,018	0.03%
2019/07/08	3	44.23	17	44.10	44.20	-14	13,061	-0.11%
2019/07/05	17	44.23	0	0.00	44.30	17	13,178	0.13%
2019/07/04	14.5	44.38	0	0.00	44.35	14.5	13,236	0.11%
2019/07/03	3	45.98	9	46.06	46.10	-6	13,177	-0.05%
2019/07/02	11.5	46.19	1	46.25	46.25	10.5	13,031	0.08%
2019/07/01	1	46.20	0	0.00	46.25	1	12,781	0.01%
2019/06/28	19	45.92	0	0.00	45.85	19	12,611	0.15%
2019/06/27	0	0.00	49	45.92	45.80	-49	12,572	-0.39%
2019/06/26	15.1	45.30	10	45.27	45.40	5.1	12,505	0.04%
2019/06/25	2	44.90	7.1	44.93	44.90	-5.1	12,469	-0.04%
2019/06/24	3	44.65	8	44.77	44.90	-5	12,607	-0.04%
2019/06/21	2	44.55	2	44.70	44.45	0	12,633	0.00%
2019/06/20	0	0.00	180	44.67	44.65	-180	12,612	-1.43%	大賣/鉅額交易
2019/06/19	0.1	44.60	20	44.65	44.80	-19.9	12,755	-0.16%
2019/06/18	0	0.00	2	44.35	44.50	-2	12,656	-0.02%
2019/06/17	0.1	44.10	1	44.00	44.10	-0.9	12,868	-0.01%
2019/06/14	8.1	43.61	0	0.00	43.55	8.1	13,091	0.06%
2019/06/13	14.2	43.56	0	0.00	43.65	14.2	13,170	0.11%
2019/06/12	0	0.00	8	44.10	44.35	-8	13,250	-0.06%
2019/06/11	1	44.35	2	44.30	44.45	-1	13,372	-0.01%
2019/06/10	5	44.00	6	43.93	44.15	-1	13,370	-0.01%
2019/06/06	102	43.00	4	42.95	43.15	98	13,441	0.73%	大買/
2019/06/05	34	43.45	0	0.00	43.10	34	13,478	0.25%
2019/06/04	1.1	43.53	5	43.65	43.90	-3.9	13,470	-0.03%
2019/06/03	3	43.27	0	0.00	43.65	3	13,451	0.02%
2019/05/31	185	43.09	51	43.21	43.25	134	13,432	1.00%	大買/鉅額交易
2019/05/30	0	0.00	1	42.65	42.60	-1	13,379	-0.01%
2019/05/29	29	42.35	6	42.40	42.45	23	13,576	0.17%
2019/05/28	11	42.28	1	42.50	42.30	10	13,740	0.07%
2019/05/27	13	42.18	0	0.00	42.30	13	13,665	0.10%
2019/05/24	5.8	42.10	11	42.06	42.00	-5.2	13,806	-0.04%
2019/05/23	113	42.37	6	42.45	42.50	107	13,755	0.78%	大買/鉅額交易
2019/05/22	8	42.40	5	42.50	42.50	3	13,835	0.02%
2019/05/21	15	42.56	13	42.89	43.05	2	13,864	0.01%
2019/05/20	45	42.09	0	0.00	41.90	45	13,733	0.33%
2019/05/17	24	42.04	111	41.94	41.90	-87	13,636	-0.64%	大賣/
2019/05/16	29	42.45	0.5	42.40	42.00	28.5	13,498	0.21%
2019/05/15	0	0.00	1	43.35	43.25	-1	13,362	-0.01%
2019/05/14	18	43.14	2	43.25	43.15	16	13,373	0.12%
2019/05/13	17	43.87	3	43.80	43.80	14	13,270	0.11%
2019/05/10	12	44.70	11	44.94	44.60	1	13,345	0.01%
2019/05/09	21	44.80	19	44.86	44.60	2	13,436	0.01%
2019/05/08	18	45.14	1	45.15	45.05	17	13,438	0.13%
2019/05/07	15	45.52	2	45.55	45.40	13	13,491	0.10%
2019/05/06	2.3	45.53	6	45.75	45.60	-3.8	13,686	-0.03%
2019/05/03	20.5	46.15	0	0.00	46.15	20.5	13,628	0.15%
2019/05/02	0	0.00	5	46.24	46.40	-5	13,506	-0.04%
2019/04/30	3	45.65	0	0.00	45.60	3	13,422	0.02%
2019/04/29	1	45.70	0	0.00	45.70	1	13,422	0.01%
2019/04/26	0	0.00	3	45.37	45.50	-3	13,449	-0.02%
2019/04/25	2	45.15	2	45.20	45.20	0	13,629	0.00%
2019/04/24	4.6	45.44	1	45.45	45.40	3.6	13,919	0.03%
2019/04/23	4	45.25	42	45.30	45.35	-38	14,182	-0.27%
2019/04/22	2	45.23	3	45.23	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	7	45.21	45.20	-7	14,744	-0.05%
2019/04/18	12	44.86	1	45.10	45.00	11	14,768	0.07%
2019/04/17	53	45.25	0	0.00	45.20	53	14,610	0.36%
2019/04/16	6	45.20	1	45.10	45.30	5	14,477	0.03%
2019/04/15	1	45.70	1	45.70	45.70	0	14,346	0.00%
2019/04/12	3	45.70	0	0.00	45.70	3	14,335	0.02%
2019/04/11	2	45.70	3	45.62	45.55	-1	14,325	-0.01%
2019/04/10	13	45.48	1	45.60	45.50	12	14,249	0.08%
2019/04/09	0	0.00	1	45.60	45.75	-1	14,189	-0.01%
2019/04/08	22	45.43	38	45.50	45.35	-16	14,074	-0.11%
2019/04/02	6	46.00	0	0.00	46.00	6	13,773	0.04%
2019/04/01	3	45.80	2	45.95	45.60	1	13,728	0.01%
2019/03/29	1	45.80	10	45.84	46.00	-9	13,562	-0.07%
2019/03/28	4	44.75	1.5	45.03	45.10	2.5	13,404	0.02%
2019/03/27	52.3	45.08	0	0.00	44.95	52.3	13,331	0.39%
2019/03/26	6	45.51	0.5	45.60	45.50	5.5	13,224	0.04%
2019/03/25	13	45.72	35	45.85	45.55	-22	13,349	-0.16%
2019/03/22	3	46.50	4	46.41	46.40	-1	13,166	-0.01%
2019/03/21	0	0.00	1	46.95	46.90	-1	13,054	-0.01%
2019/03/20	26.5	47.14	10	47.10	47.15	16.5	13,050	0.13%
2019/03/19	5.3	46.73	6	46.77	46.95	-0.7	12,850	-0.01%
2019/03/18	1.3	45.73	37.1	45.89	46.00	-35.8	12,664	-0.28%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/14	14	45.13	1	45.50	45.25	13	12,452	0.10%
2019/03/13	3.1	45.28	0	0.00	45.25	3.1	12,434	0.02%
2019/03/12	34	45.07	7	45.11	45.00	27	12,423	0.22%
2019/03/11	4.3	44.57	0	0.00	44.50	4.3	12,436	0.03%
2019/03/08	3	44.77	0	0.00	44.70	3	12,490	0.02%
2019/03/07	1.1	45.02	0	0.00	45.10	1.1	12,623	0.01%
2019/03/05	1	45.15	2	45.08	45.10	-1	12,846	-0.01%
2019/03/04	3	44.90	7	44.65	45.15	-4	12,921	-0.03%
2019/02/27	4	45.46	1	45.50	45.50	3	12,758	0.02%
2019/02/26	0	0.00	8	45.50	45.45	-8	12,558	-0.06%
2019/02/25	9	45.13	0	0.00	45.30	9	12,239	0.07%
2019/02/22	6	44.98	0	0.00	45.00	6	12,147	0.05%
2019/02/21	7	45.06	1	45.00	45.10	6	12,083	0.05%
2019/02/20	7	45.03	0	0.00	45.05	7	12,003	0.06%
2019/02/19	5	44.86	0	0.00	44.85	5	11,846	0.04%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/15	2.1	44.55	0	0.00	44.40	2.1	11,767	0.02%
2019/02/14	10	44.66	2	44.68	44.50	8	11,660	0.07%
2019/02/13	0	0.00	11	44.60	44.60	-11	11,458	-0.10%
2019/02/12	2	44.15	0	0.00	44.30	2	11,447	0.02%
2019/02/11	6	44.33	0	0.00	44.15	6	11,317	0.05%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	34	44.68	0	0.00	44.75	34	11,121	0.31%
2019/01/28	3	44.50	9	44.43	44.60	-6	10,954	-0.05%
2019/01/25	15	44.00	0	0.00	44.00	15	10,827	0.14%
2019/01/24	12	44.06	0	0.00	44.05	12	10,643	0.11%
2019/01/22	18	44.24	0	0.00	44.25	18	10,710	0.17%
2019/01/21	7	44.30	0	0.00	44.30	7	10,736	0.07%
2019/01/18	7	44.06	2	44.00	44.15	5	10,904	0.05%
2019/01/17	5	43.93	0	0.00	44.05	5	11,002	0.05%
2019/01/16	7.5	44.15	1	44.10	44.00	6.5	10,922	0.06%
2019/01/15	10	44.57	0	0.00	44.60	10	10,614	0.09%
2019/01/14	11	45.08	3	44.93	45.00	8	10,342	0.08%
2019/01/11	23.1	46.39	10	46.40	45.95	13.1	10,140	0.13%
2019/01/10	115	46.66	0	0.00	46.90	115	9,958	1.15%	大買/鉅額交易
2019/01/09	0	0.00	1	47.10	47.05	-1	10,011	-0.01%
2019/01/08	0	0.00	1	46.15	45.70	-1	9,975	-0.01%
2019/01/07	54	46.07	1	46.00	45.95	53	10,273	0.52%
2019/01/04	11	45.64	2	45.03	45.30	9	10,445	0.09%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2019/01/02	11	46.37	10	46.20	46.10	1	11,063	0.01%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/26	10	46.70	1	46.70	46.50	9	11,549	0.08%
2018/12/25	2	46.30	1	46.50	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	5	46.95	3	46.95	47.30	2	12,410	0.02%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	16	47.06	0	0.00	47.05	16	12,666	0.13%
2018/12/14	14	47.51	0	0.00	47.45	14	13,129	0.11%
2018/12/12	0	0.00	3	47.53	47.55	-3	13,095	-0.02%
2018/12/11	5.2	47.30	0	0.00	47.25	5.2	13,061	0.04%
2018/12/10	2	47.45	0	0.00	47.50	2	12,977	0.02%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	3	47.97	1	48.00	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	14	48.74	0	0.00	48.75	14	12,872	0.11%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.85	0	0.00	48.80	1	12,724	0.01%
2018/11/29	5	49.03	1	48.65	48.60	4	12,537	0.03%
2018/11/28	13	48.88	0	0.00	48.85	13	12,400	0.10%
2018/11/27	5	49.20	0	0.00	49.10	5	12,281	0.04%
2018/11/26	2	50.25	0	0.00	49.90	2	12,278	0.02%
2018/11/23	0	0.00	3	50.27	50.10	-3	12,218	-0.02%
2018/11/22	0	0.00	11	50.69	50.80	-11	12,229	-0.09%
2018/11/21	1	50.30	0	0.00	50.70	1	12,268	0.01%
2018/11/20	2	50.85	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/15	1	50.90	0	0.00	51.10	1	12,432	0.01%
2018/11/13	0	0.00	2	50.55	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	22	50.80	50.90	-22	12,588	-0.17%
2018/11/09	1	51.10	16	51.04	51.10	-15	12,793	-0.12%
2018/11/08	1	50.90	8	50.64	50.90	-7	12,772	-0.05%
2018/11/07	1	50.30	1	50.20	50.30	0	12,670	0.00%
2018/11/06	0	0.00	1	49.70	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	48.60	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.40	48.90	-1	12,682	-0.01%
2018/11/01	3	47.90	2	48.48	48.30	1	12,704	0.01%
2018/10/31	4	47.89	1	48.45	48.45	3	12,664	0.02%
2018/10/30	0	0.00	2	47.35	47.50	-2	12,580	-0.02%
2018/10/26	7	47.14	0	0.00	47.10	7	12,485	0.06%
2018/10/25	4	48.15	0	0.00	48.00	4	12,226	0.03%
2018/10/24	5	49.40	18	49.11	49.15	-13	12,250	-0.11%
2018/10/23	1	49.50	3	49.55	49.55	-2	12,184	-0.02%
2018/10/22	1	49.95	1	50.30	50.00	0	12,160	0.00%
2018/10/19	1	50.10	10	50.00	50.20	-9	12,270	-0.07%
2018/10/18	1	49.75	4	49.96	49.60	-3	12,235	-0.02%
2018/10/17	19	49.90	7	49.80	49.75	12	12,384	0.10%
2018/10/16	7	49.76	0	0.00	49.70	7	12,337	0.06%
2018/10/15	5	49.89	3	50.00	49.95	2	12,269	0.02%
2018/10/12	0.1	50.20	1	49.20	50.10	-0.9	12,013	-0.01%
2018/10/11	24	49.81	10	49.95	49.65	14	11,865	0.12%
2018/10/09	0.2	51.50	2	51.95	51.50	-1.9	11,377	-0.02%
2018/10/08	0	0.00	4	51.38	51.60	-4	11,184	-0.04%
2018/10/05	7	50.66	6	51.17	50.90	1	11,086	0.01%
2018/10/04	13	51.57	5	51.50	51.60	8	10,810	0.07%
2018/10/03	4	52.18	1	52.20	51.80	3	10,746	0.03%
2018/10/02	16	52.10	1	51.90	52.10	15	10,636	0.14%
2018/10/01	0	0.00	50	52.30	52.50	-50	10,512	-0.48%
2018/09/28	3.4	51.86	9	51.90	51.80	-5.6	10,484	-0.05%
2018/09/27	0	0.00	5	51.62	51.90	-5	10,330	-0.05%
2018/09/26	2	51.05	17	51.11	51.00	-15	10,162	-0.15%
2018/09/25	41	51.20	10	51.45	51.10	31	10,326	0.30%
2018/09/21	23.3	51.04	17.2	51.26	51.10	6.1	10,288	0.06%
2018/09/20	12	50.50	5	50.46	50.40	7	9,862	0.07%
2018/09/18	0	0.00	0.7	50.00	50.00	-0.7	9,957	-0.01%
2018/09/13	14.5	49.86	0	0.00	49.90	14.5	10,634	0.14%
2018/09/12	0	0.00	2	49.80	49.70	-2	10,843	-0.02%
2018/09/11	2	49.53	0	0.00	49.80	2	11,015	0.02%
2018/09/10	3	49.45	0	0.00	49.40	3	11,238	0.03%
2018/09/07	9	49.79	15	49.65	49.50	-6	11,443	-0.05%
2018/09/06	5	50.30	0.2	50.30	50.10	4.8	11,466	0.04%
2018/09/03	0	0.00	110	50.40	50.60	-110	11,551	-0.95%	大賣/鉅額交易
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/29	1	50.80	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	14	50.79	50.80	-14	11,740	-0.12%
2018/08/24	10	49.70	0	0.00	49.85	10	11,640	0.09%
2018/08/23	0	0.00	2	50.00	50.10	-2	11,918	-0.02%
2018/08/20	11	49.85	7	49.90	49.90	4	12,047	0.03%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	4	49.68	0	0.00	49.70	4	11,979	0.03%
2018/08/15	1	50.00	8	50.00	50.10	-7	11,943	-0.06%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	12	50.03	3	50.23	50.10	9	12,264	0.07%
2018/08/10	4	50.83	1	50.90	50.90	3	12,319	0.02%
2018/08/09	27	50.50	0	0.00	50.40	27	12,483	0.22%
2018/08/08	0	0.00	1.1	50.79	50.70	-1.1	12,640	-0.01%
2018/08/07	3	50.60	0	0.00	50.50	3	12,772	0.02%
2018/08/06	20	50.50	0.1	50.50	50.40	19.9	12,831	0.16%
2018/08/02	2	50.20	1	50.30	50.20	1	13,141	0.01%
2018/08/01	6	51.00	22	50.91	51.00	-16	13,112	-0.12%
2018/07/31	20	50.65	0	0.00	50.70	20	13,175	0.15%
2018/07/30	0	0.00	7	50.20	50.40	-7	12,966	-0.05%
2018/07/26	6	50.33	0	50.50	50.30	6	13,168	0.05%
2018/07/25	3	50.20	0	0.00	50.20	3	13,156	0.02%
2018/07/24	7	50.33	0	0.00	50.30	7	13,149	0.05%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	1	50.60	1	50.80	51.00	0	13,127	0.00%
2018/07/19	5	51.00	0	0.00	50.80	5	13,137	0.04%
2018/07/18	2.2	50.62	5	50.60	50.80	-2.8	13,137	-0.02%
2018/07/17	2.6	50.70	0	0.00	50.80	2.6	13,139	0.02%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	8	50.53	3	50.67	50.70	5	13,283	0.04%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/09	4	49.90	0	0.00	50.10	4	13,363	0.03%
2018/07/06	7	49.32	0	0.00	49.45	7	13,375	0.05%
2018/07/05	3	49.53	0	0.00	49.80	3	13,409	0.02%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	49.93	0	0.00	50.00	2	13,638	0.01%
2018/07/02	1	50.40	0	0.00	50.30	1	13,535	0.01%
2018/06/28	11	50.86	2	50.70	50.50	9	13,314	0.07%
2018/06/27	8	50.64	0	0.00	50.50	8	13,279	0.06%
2018/06/26	3	50.93	3	51.30	50.90	0	13,056	0.00%
2018/06/25	4	53.38	0	0.00	53.20	4	12,832	0.03%
2018/06/22	90	53.50	0	0.00	53.70	90	12,586	0.72%
2018/06/21	90	53.97	16	54.06	53.90	74	12,476	0.59%
2018/06/20	0	0.00	2	53.90	53.70	-2	12,714	-0.02%
2018/06/19	0.2	53.00	1	53.00	53.00	-0.8	12,672	-0.01%
2018/06/15	0	0.00	6.3	53.62	53.70	-6.3	12,431	-0.05%
2018/06/13	0	0.00	10	53.90	54.00	-10	12,056	-0.08%
2018/06/12	0	0.00	2	53.85	53.50	-2	12,349	-0.02%
2018/06/08	0	0.00	6	53.70	53.80	-6	12,317	-0.05%
2018/06/07	0	0.00	5	53.76	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	7	53.19	53.30	-7	12,473	-0.06%
2018/06/01	0	0.00	1	51.80	51.80	-1	12,348	-0.01%
2018/05/31	1	51.60	1	52.00	52.10	0	12,376	0.00%
2018/05/30	7	51.59	0	0.00	51.20	7	12,242	0.06%
2018/05/29	2.1	52.80	0	0.00	52.80	2.1	12,296	0.02%
2018/05/25	6	53.42	2	53.30	53.10	4	12,581	0.03%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	1	52.90	22	53.60	53.30	-21	12,693	-0.17%
2018/05/22	0	0.00	12	53.57	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	3	53.30	53.20	-3	12,638	-0.02%
2018/05/18	1	52.70	15	52.89	52.90	-14	12,560	-0.11%
2018/05/17	10	52.40	2	52.70	52.50	8	12,527	0.06%
2018/05/16	0	0.00	15	52.14	52.20	-15	12,388	-0.12%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	6	51.57	12	51.68	51.80	-6	12,840	-0.05%
2018/05/10	1	51.00	0	0.00	51.00	1	12,734	0.01%
2018/05/09	0.7	50.50	2	50.70	50.70	-1.3	12,756	-0.01%
2018/05/07	0.2	50.30	0.5	50.30	50.30	-0.3	12,889	0.00%
2018/05/02	0	0.00	7	51.29	51.30	-7	13,013	-0.05%
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/27	0.5	50.60	3	50.67	50.80	-2.5	13,174	-0.02%
2018/04/26	2	50.40	1	50.40	50.50	1	13,220	0.01%
2018/04/25	1	50.10	5	50.00	50.30	-4	13,266	-0.03%
2018/04/24	2	50.20	0	0.00	50.20	2	13,388	0.01%
2018/04/23	2	50.20	3	50.20	50.20	-1	13,527	-0.01%
2018/04/20	2	50.20	1	50.40	50.40	1	13,801	0.01%
2018/04/19	0	0.00	17	50.38	50.60	-17	14,009	-0.12%
2018/04/18	22	50.00	10	50.08	50.00	12	14,012	0.09%
2018/04/17	9	49.94	2	49.95	49.95	7	14,128	0.05%
2018/04/16	3	50.60	2	50.55	50.60	1	14,244	0.01%
2018/04/13	3	51.10	0	0.00	51.20	3	14,345	0.02%
2018/04/12	5	51.00	2	51.00	51.00	3	14,474	0.02%
2018/04/10	0	0.00	1	50.60	51.00	-1	14,659	-0.01%
2018/04/09	5	50.30	0	0.00	50.30	5	14,670	0.03%
2018/04/03	4	49.90	14	49.85	49.90	-10	14,590	-0.07%
2018/03/28	4	50.15	0	0.00	50.30	4	14,603	0.03%
2018/03/27	11	50.42	0	0.00	50.70	11	14,619	0.08%
2018/03/26	13	50.20	11	50.38	50.40	2	14,557	0.01%
2018/03/23	25	50.19	0	0.00	50.30	25	14,657	0.17%
2018/03/22	5	51.70	6	51.50	51.80	-1	14,418	-0.01%
2018/03/21	4	51.40	0	0.00	51.50	4	14,331	0.03%
2018/03/20	0	0.00	10	51.30	51.70	-10	14,382	-0.07%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	1	50.80	15	51.70	51.70	-14	14,383	-0.10%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	12	51.28	0	0.00	51.60	12	14,138	0.08%
2018/03/13	9	51.51	0	0.00	51.60	9	14,188	0.06%
2018/03/12	0	0.00	18	51.95	51.80	-18	14,194	-0.13%
2018/03/08	112	50.60	0	0.00	50.40	112	14,429	0.78%	大買/鉅額交易
2018/03/07	1	50.30	5	50.30	50.30	-4	14,758	-0.03%
2018/03/06	4	50.55	1	50.30	50.30	3	15,322	0.02%
2018/03/05	7	50.51	3	50.10	50.10	4	15,600	0.03%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/03/01	1	51.50	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	1	52.50	52.20	-1	15,405	-0.01%
2018/02/26	10.4	52.01	0	0.00	52.20	10.4	15,360	0.07%
2018/02/23	0	0.00	11	52.29	52.30	-11	15,567	-0.07%
2018/02/22	0	0.00	2	51.60	51.80	-2	16,252	-0.01%
2018/02/21	10	51.40	10.4	51.41	51.90	-0.4	16,922	0.00%
2018/02/12	0	0.00	1	51.20	51.00	-1	16,782	-0.01%
2018/02/09	1.2	50.52	2	50.65	50.20	-0.8	16,786	0.00%
2018/02/08	3	50.67	6	50.78	50.60	-3	16,607	-0.02%
2018/02/07	6	50.57	6	50.52	50.20	0	16,574	0.00%
2018/02/06	43	49.68	6	49.53	49.20	37	16,301	0.23%
2018/02/05	5	52.12	0	0.00	52.10	5	15,858	0.03%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	1	53.60	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	7	54.06	54.20	-7	15,496	-0.05%
2018/01/30	1	53.90	1	53.90	53.10	0	15,396	0.00%
2018/01/29	0	0.00	3	53.67	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	10	53.10	53.40	-10	15,563	-0.06%
2018/01/24	7	52.81	173	52.72	52.80	-166	15,373	-1.08%	大賣/鉅額交易
2018/01/23	0	0.00	0.1	53.80	54.00	-0.1	15,235	0.00%
2018/01/22	0	0.00	4	54.10	54.10	-4	15,357	-0.03%
2018/01/19	32	53.51	0	0.00	53.90	32	15,384	0.21%
2018/01/18	11	54.00	0	0.00	53.80	11	15,268	0.07%
2018/01/17	3.3	54.00	0	0.00	54.20	3.3	15,074	0.02%
2018/01/16	2	54.40	37	54.81	54.80	-35	14,907	-0.23%
2018/01/15	2	54.20	16	54.13	54.10	-14	14,546	-0.10%
2018/01/12	30	53.10	0	0.00	53.20	30	14,299	0.21%
2018/01/11	2	52.90	1	53.00	53.00	1	14,227	0.01%
2018/01/10	11	53.18	61	53.01	53.00	-50	14,236	-0.35%
2018/01/09	1	52.30	9	52.31	52.50	-8	14,055	-0.06%
2018/01/08	5	52.48	3	52.47	52.50	2	13,984	0.01%
2018/01/05	0.2	52.00	3	52.10	52.20	-2.8	13,900	-0.02%
2018/01/04	0	0.00	12	51.62	51.90	-12	13,779	-0.09%
2018/01/03	4	51.40	23	51.41	51.50	-19	13,865	-0.14%
2018/01/02	21	51.00	5	50.90	51.00	16	13,535	0.12%