富邦金 (2881)-富邦-桃園券商分點個股進出

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
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
18,254張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.4	69.57	53.6	69.91	70.00	-53.2	14,722	-0.36%
2024/05/03	3.1	69.33	12.4	69.01	69.00	-9.4	14,643	-0.06%
2024/05/02	12.1	69.42	11.9	69.25	69.00	0.2	14,623	0.00%
2024/04/30	1.2	69.37	20	69.44	69.10	-18.8	14,584	-0.13%
2024/04/29	13.1	68.86	34	69.19	69.40	-20.9	14,502	-0.14%
2024/04/26	7.7	67.65	64.4	67.82	67.60	-56.7	14,280	-0.40%
2024/04/25	21.1	66.36	4	66.33	66.40	17.1	14,183	0.12%
2024/04/24	1.3	66.98	13	67.18	66.80	-11.7	14,297	-0.08%
2024/04/23	5	66.38	5	66.48	66.30	0	14,674	0.00%
2024/04/22	14.3	66.15	15.1	65.85	66.20	-0.8	14,818	-0.01%
2024/04/19	23.5	65.03	5.6	65.04	65.00	18	14,682	0.12%
2024/04/18	11.3	65.82	3.5	66.52	66.30	7.8	14,312	0.05%
2024/04/17	15.2	65.93	1.1	66.20	66.00	14.2	14,158	0.10%
2024/04/16	38.8	66.06	1.2	66.54	65.70	37.6	14,009	0.27%
2024/04/15	6.7	67.48	0.6	67.73	67.40	6.1	13,715	0.04%
2024/04/12	70.8	67.89	20.7	67.86	67.80	50.1	13,827	0.36%
2024/04/11	62.6	68.36	0	0.00	68.40	62.6	13,737	0.46%
2024/04/10	3.9	69.52	7.3	69.40	69.20	-3.3	13,540	-0.02%
2024/04/09	1	69.60	35.1	69.87	70.00	-34.1	13,590	-0.25%
2024/04/08	19.1	68.59	9.7	68.79	68.70	9.4	13,482	0.07%
2024/04/03	30.2	68.81	2.4	68.82	68.60	27.8	13,479	0.21%
2024/04/02	1.1	69.22	2	69.30	69.50	-0.9	13,362	-0.01%
2024/04/01	1.4	69.61	2	69.65	69.50	-0.6	13,371	0.00%
2024/03/29	2.1	69.88	1.1	69.42	69.70	1	13,366	0.01%
2024/03/28	2.9	69.28	0.3	69.33	69.30	2.6	13,306	0.02%
2024/03/27	16.4	69.39	58.5	69.68	69.80	-42.1	13,244	-0.32%
2024/03/26	4	69.50	2	69.50	69.60	2	13,283	0.02%
2024/03/25	26.5	69.12	0.7	69.20	69.00	25.8	13,373	0.19%
2024/03/22	25.6	70.22	24.7	70.54	69.60	0.9	13,255	0.01%
2024/03/21	0	0.00	33	70.40	70.70	-33	13,122	-0.25%
2024/03/20	3.8	69.60	22.8	70.02	69.60	-19	13,290	-0.14%
2024/03/19	1.2	69.71	11	70.01	69.80	-9.9	13,945	-0.07%
2024/03/18	8.4	69.59	98	69.41	69.50	-89.6	13,834	-0.65%
2024/03/15	42.6	69.56	10.3	69.56	69.60	32.4	13,747	0.24%
2024/03/14	14.3	70.31	58.3	70.36	70.70	-44.1	13,274	-0.33%
2024/03/13	9.2	69.50	3.6	69.54	69.90	5.6	13,016	0.04%
2024/03/12	10.2	69.49	6.6	69.54	69.70	3.5	13,025	0.03%
2024/03/11	9.1	69.33	10.8	69.58	69.20	-1.7	12,911	-0.01%
2024/03/08	13.1	68.96	44.2	68.90	69.20	-31.1	12,838	-0.24%
2024/03/07	4.9	67.92	9.8	67.91	68.10	-4.9	12,575	-0.04%
2024/03/06	0.1	67.40	6.2	67.56	67.30	-6.1	12,463	-0.05%
2024/03/05	8.4	67.38	6.5	67.34	67.30	1.9	12,754	0.01%
2024/03/04	5.4	67.52	1.7	67.24	67.40	3.8	12,816	0.03%
2024/03/01	9.2	67.47	1.1	67.50	67.40	8.1	12,878	0.06%
2024/02/29	0.6	66.80	32	67.75	68.00	-31.4	12,846	-0.24%
2024/02/27	2.3	66.74	2.2	66.99	66.90	0.1	12,588	0.00%
2024/02/26	0.1	66.80	28.9	66.90	66.90	-28.8	12,529	-0.23%
2024/02/23	1	66.70	9.7	66.69	66.60	-8.7	12,538	-0.07%
2024/02/22	0	0.00	35	66.41	66.50	-35	12,925	-0.27%
2024/02/21	64.2	66.13	27.1	66.12	66.30	37.1	13,007	0.29%
2024/02/20	1.1	66.40	31.5	66.32	66.50	-30.4	13,092	-0.23%
2024/02/19	32.3	65.98	10.6	66.10	66.10	21.7	13,089	0.17%
2024/02/16	1.1	65.30	30.4	65.49	65.90	-29.3	13,316	-0.22%
2024/02/15	5.2	65.35	18.2	65.30	65.30	-13	13,218	-0.10%
2024/02/05	4.1	64.44	7	64.89	64.70	-2.9	12,987	-0.02%
2024/02/02	0.8	64.70	9.4	64.84	64.90	-8.6	12,851	-0.07%
2024/02/01	1.1	64.59	7.8	64.70	64.80	-6.7	12,788	-0.05%
2024/01/31	2	64.25	11	64.32	64.50	-9	12,743	-0.07%
2024/01/30	3	64.53	2.1	64.78	64.30	0.9	12,664	0.01%
2024/01/29	3.1	64.76	0	0.00	64.80	3.1	12,620	0.02%
2024/01/26	1	64.55	11	64.76	64.80	-10	12,633	-0.08%
2024/01/25	0.1	64.40	16.2	64.50	64.60	-16.2	12,627	-0.13%
2024/01/24	2.2	64.38	16.8	64.36	64.40	-14.6	12,680	-0.12%
2024/01/23	1	63.40	8.1	63.71	63.90	-7.1	12,652	-0.06%
2024/01/22	0.3	63.50	15	63.47	63.20	-14.7	12,692	-0.12%
2024/01/19	1.2	62.18	6.2	63.10	63.00	-4.9	12,624	-0.04%
2024/01/18	9.4	62.20	2	62.25	62.30	7.4	12,575	0.06%
2024/01/17	90.1	62.63	13	62.80	62.30	77.1	12,378	0.62%
2024/01/16	39.7	63.28	0.1	63.50	63.20	39.7	12,011	0.33%
2024/01/15	3	64.37	15.1	64.24	64.10	-12.1	11,979	-0.10%
2024/01/12	2.4	64.01	4.2	63.79	64.10	-1.8	12,266	-0.01%
2024/01/11	4	63.80	5.9	64.09	63.90	-1.9	12,340	-0.02%
2024/01/10	1	63.80	6.2	64.08	64.00	-5.1	12,641	-0.04%
2024/01/09	4.1	64.07	8.9	64.20	64.00	-4.8	12,669	-0.04%
2024/01/08	22	64.25	27.6	64.51	64.10	-5.6	12,707	-0.04%
2024/01/05	20.4	63.22	16.2	63.23	63.20	4.3	12,586	0.03%
2024/01/04	6	63.55	0.5	63.70	63.50	5.5	12,612	0.04%
2024/01/03	20	63.54	1	63.60	63.70	19	12,742	0.15%
2024/01/02	0.4	64.35	1.3	64.40	64.60	-0.9	12,604	-0.01%
2023/12/29	2	64.70	13	64.63	64.80	-11	12,693	-0.09%
2023/12/28	0.2	64.70	13.9	64.64	64.90	-13.8	12,834	-0.11%
2023/12/27	4.1	64.60	5.1	64.55	64.60	-1.1	12,812	-0.01%
2023/12/26	1.4	64.15	3	64.10	64.30	-1.6	12,796	-0.01%
2023/12/25	2.3	63.65	0.5	63.70	63.70	1.8	12,845	0.01%
2023/12/22	0.2	63.55	4.1	63.21	63.50	-3.9	12,920	-0.03%
2023/12/21	4.4	63.28	0.1	63.40	63.40	4.3	13,057	0.03%
2023/12/20	13	63.72	30.3	63.91	63.60	-17.3	13,042	-0.13%
2023/12/19	11.3	63.84	5.4	63.87	63.90	6	13,026	0.05%
2023/12/18	3.5	64.49	5.1	64.34	64.50	-1.6	13,092	-0.01%
2023/12/15	3.1	65.06	4	65.10	65.10	-1	13,080	-0.01%
2023/12/14	4.3	64.93	67.3	64.90	65.20	-63	12,662	-0.50%
2023/12/13	6.3	62.89	100.9	62.90	62.90	-94.6	11,823	-0.80%
2023/12/12	102	62.90	4.2	62.88	63.10	97.8	11,987	0.82%	大買/
2023/12/11	2.4	62.86	2.2	63.01	62.90	0.2	11,981	0.00%
2023/12/08	15.5	62.81	2.1	63.20	63.20	13.4	11,956	0.11%
2023/12/07	16.5	62.81	4	62.93	63.20	12.5	11,888	0.11%
2023/12/06	6.8	63.85	5.5	63.90	63.80	1.3	11,678	0.01%
2023/12/05	9	63.69	2.7	63.99	64.10	6.4	11,639	0.05%
2023/12/04	0	64.00	14.3	64.10	64.40	-14.3	11,562	-0.12%
2023/12/01	9.2	63.78	8.4	63.62	63.80	0.8	11,614	0.01%
2023/11/30	2.3	64.00	2	64.20	64.40	0.3	11,635	0.00%
2023/11/29	0.2	63.80	15	63.91	63.70	-14.9	11,359	-0.13%
2023/11/28	0	0.00	13.2	63.75	63.90	-13.2	11,377	-0.12%
2023/11/27	3	63.53	19	63.96	63.50	-16	11,505	-0.14%
2023/11/24	3.4	63.95	2.4	64.16	63.90	1	11,496	0.01%
2023/11/22	6	64.38	9.4	64.57	64.60	-3.4	11,573	-0.03%
2023/11/21	4.5	64.62	98.3	64.62	64.90	-93.8	11,556	-0.81%
2023/11/20	9.5	63.21	12.8	63.28	63.50	-3.3	11,121	-0.03%
2023/11/17	1.2	63.08	9.1	63.00	63.20	-7.9	11,019	-0.07%
2023/11/16	8.3	62.86	10	62.83	62.90	-1.7	10,907	-0.02%
2023/11/15	21.1	62.48	58.3	62.33	62.70	-37.3	10,849	-0.34%
2023/11/14	0	0.00	2.4	61.81	61.70	-2.4	10,586	-0.02%
2023/11/13	1.1	61.49	6.2	61.63	61.70	-5.1	10,655	-0.05%
2023/11/10	0.2	61.40	1.6	61.47	61.50	-1.4	10,782	-0.01%
2023/11/09	0.1	61.49	4.6	61.50	61.70	-4.5	11,043	-0.04%
2023/11/08	0	61.40	2.8	61.57	61.70	-2.7	11,345	-0.02%
2023/11/07	1	61.30	2.2	61.44	61.50	-1.2	11,421	-0.01%
2023/11/06	0.1	61.30	11.4	61.57	61.50	-11.3	11,533	-0.10%
2023/11/03	1.1	61.29	10	61.17	61.30	-8.9	11,525	-0.08%
2023/11/02	1.2	60.78	6.7	60.83	60.90	-5.5	11,606	-0.05%
2023/11/01	6.3	59.97	4.9	60.18	60.00	1.4	11,598	0.01%
2023/10/31	6.8	59.99	3.5	59.96	60.10	3.3	11,596	0.03%
2023/10/30	4.2	59.69	0.6	60.14	59.80	3.5	11,953	0.03%
2023/10/27	2.1	60.08	8	60.20	60.30	-6	12,134	-0.05%
2023/10/26	3.2	59.62	0	0.00	59.60	3.2	12,483	0.03%
2023/10/25	4.3	60.10	4.6	60.18	60.00	-0.3	12,502	0.00%
2023/10/24	18.3	59.76	2.1	59.71	59.90	16.3	12,831	0.13%
2023/10/23	20.6	59.90	1.8	59.93	59.90	18.7	12,972	0.14%
2023/10/20	36	59.74	35	60.01	60.70	1	12,837	0.01%
2023/10/19	8.1	61.09	9.8	61.12	61.00	-1.7	12,622	-0.01%
2023/10/18	4.9	60.97	7.6	60.91	61.40	-2.7	12,692	-0.02%
2023/10/17	2.2	61.10	23.3	61.21	61.30	-21.1	12,598	-0.17%
2023/10/16	15.5	60.88	6.2	60.74	61.00	9.3	13,008	0.07%
2023/10/13	6	60.92	4.2	60.93	60.90	1.7	13,435	0.01%
2023/10/12	0.3	61.30	1	61.30	61.70	-0.7	13,830	-0.01%
2023/10/11	1	61.20	6.2	61.42	61.60	-5.1	13,883	-0.04%
2023/10/06	5.2	60.66	38	60.53	60.70	-32.8	13,848	-0.24%
2023/10/05	1.4	59.93	5	60.40	60.50	-3.7	14,091	-0.03%
2023/10/04	36.7	59.85	6	59.70	59.70	30.7	14,204	0.22%
2023/10/03	13.1	60.34	0	0.00	60.50	13.1	14,058	0.09%
2023/10/02	11.4	60.76	4.1	60.80	60.80	7.3	14,187	0.05%
2023/09/28	4	60.80	1.1	61.10	60.70	2.9	14,444	0.02%
2023/09/27	4.6	60.36	1	60.60	60.60	3.6	14,373	0.02%
2023/09/26	25.8	60.55	0	0.00	60.60	25.8	14,355	0.18%
2023/09/25	4.3	61.11	0.6	61.30	61.30	3.6	14,201	0.03%
2023/09/22	14.1	61.17	3	61.10	61.00	11.1	14,276	0.08%
2023/09/21	22.2	61.42	5.6	61.70	61.40	16.6	14,252	0.12%
2023/09/20	10.4	62.05	1	62.30	62.10	9.4	14,145	0.07%
2023/09/19	1.2	62.70	1.1	62.61	62.60	0.1	14,108	0.00%
2023/09/18	0.4	62.60	4.7	62.62	62.80	-4.4	14,238	-0.03%
2023/09/15	0.5	62.91	0.6	62.90	62.50	0	14,283	0.00%
2023/09/14	0.2	62.70	3.5	62.93	62.90	-3.4	14,131	-0.02%
2023/09/13	0.2	62.35	9.3	62.37	62.40	-9.1	14,265	-0.06%
2023/09/12	0.5	61.96	0	0.00	62.10	0.5	14,457	0.00%
2023/09/11	1.3	61.83	1	61.70	61.90	0.3	14,442	0.00%
2023/09/08	6.2	61.56	3	61.77	61.80	3.2	14,636	0.02%
2023/09/07	36.3	61.44	0	0.00	61.20	36.3	14,888	0.24%
2023/09/06	17	61.54	0	0.00	61.40	17	14,932	0.11%
2023/09/05	30.9	61.95	4.2	61.90	61.80	26.8	14,867	0.18%
2023/09/04	46.6	62.29	7.9	62.27	62.20	38.7	15,154	0.26%
2023/09/01	12.4	64.47	42.1	64.71	64.80	-29.8	15,252	-0.20%
2023/08/31	18.5	63.92	2.1	64.29	63.60	16.4	15,202	0.11%
2023/08/30	3.1	64.43	8.6	64.43	64.50	-5.5	15,332	-0.04%
2023/08/29	3.1	64.20	3.6	64.27	64.40	-0.6	15,360	0.00%
2023/08/28	5.3	63.83	23.2	63.92	64.10	-17.9	15,470	-0.12%
2023/08/25	1.2	62.47	3.1	63.20	62.80	-1.9	15,792	-0.01%
2023/08/24	18.3	63.13	7.5	63.27	63.30	10.8	15,792	0.07%
2023/08/23	5.2	62.89	4.2	62.90	62.80	1	15,914	0.01%
2023/08/22	7.4	62.75	1	62.60	62.80	6.4	15,989	0.04%
2023/08/21	2.7	62.99	17.7	62.99	63.10	-14.9	16,090	-0.09%
2023/08/18	17.7	62.23	12.7	62.57	62.40	5	16,100	0.03%
2023/08/17	18.6	62.35	11	61.98	62.50	7.6	16,188	0.05%
2023/08/16	11.5	62.61	25	62.68	62.50	-13.5	16,093	-0.08%
2023/08/15	7	63.40	52	63.52	63.50	-45	16,282	-0.28%
2023/08/14	30.9	64.14	14.1	63.81	63.90	16.8	16,421	0.10%
2023/08/11	10.5	65.69	4.2	65.70	65.40	6.3	16,400	0.04%
2023/08/10	0.2	65.39	13.3	65.40	65.40	-13.2	16,416	-0.08%
2023/08/09	3.2	64.99	4.2	65.10	65.30	-1	16,407	-0.01%
2023/08/08	6	65.34	1.3	65.22	65.20	4.8	16,380	0.03%
2023/08/07	1.2	65.20	11.6	65.50	65.50	-10.4	16,382	-0.06%
2023/08/04	1.3	64.73	13.1	64.95	64.80	-11.8	16,316	-0.07%
2023/08/02	13.6	65.19	6.3	65.14	65.10	7.3	16,297	0.04%
2023/08/01	10.3	65.79	28	66.15	66.50	-17.7	15,960	-0.11%
2023/07/31	4.5	65.39	9.9	65.81	65.50	-5.4	15,665	-0.03%
2023/07/28	7.7	65.30	12	65.31	65.40	-4.3	15,362	-0.03%
2023/07/27	10	65.55	57.4	65.23	65.50	-47.4	15,296	-0.31%
2023/07/26	3.7	63.64	41.5	64.06	64.50	-37.8	15,046	-0.25%
2023/07/25	5.1	62.81	3.2	63.03	62.90	2	15,020	0.01%
2023/07/24	15.2	62.69	5	62.62	62.60	10.2	15,005	0.07%
2023/07/21	13.5	63.03	3	62.90	63.00	10.5	15,021	0.07%
2023/07/20	6.1	63.34	23.8	63.60	63.50	-17.7	14,889	-0.12%
2023/07/19	21.9	65.03	13	65.08	64.80	8.9	14,630	0.06%
2023/07/18	20	65.30	15.6	65.34	65.60	4.4	14,191	0.03%
2023/07/17	22.1	64.14	115.7	64.47	65.00	-93.7	13,720	-0.68%	大賣/
2023/07/14	4.3	62.29	13.6	62.23	62.50	-9.3	13,211	-0.07%
2023/07/13	1.2	61.84	3.4	61.89	61.70	-2.2	13,027	-0.02%
2023/07/12	7.3	61.78	14	61.90	62.00	-6.8	12,912	-0.05%
2023/07/11	14.8	61.44	18.5	61.43	61.40	-3.6	12,824	-0.03%
2023/07/10	5.3	60.12	20	60.52	60.20	-14.7	12,675	-0.12%
2023/07/07	33.3	59.86	0	0.00	60.00	33.3	12,651	0.26%
2023/07/06	30.5	60.49	2.4	60.48	60.30	28.2	12,548	0.22%
2023/07/05	21.1	61.10	5.4	61.14	61.00	15.6	12,260	0.13%
2023/07/04	3.5	61.00	3.9	61.08	60.90	-0.4	12,220	0.00%
2023/07/03	0.4	61.20	9.8	61.19	61.30	-9.4	12,203	-0.08%
2023/06/30	15.1	61.05	0	0.00	60.80	15.1	12,278	0.12%
2023/06/29	2	61.30	2	61.80	61.30	0	12,180	0.00%
2023/06/28	5.5	61.14	2.1	61.24	61.40	3.5	12,081	0.03%
2023/06/27	4.1	60.75	39	60.53	60.60	-34.9	12,038	-0.29%
2023/06/26	7.3	60.90	3	60.90	60.80	4.3	11,997	0.04%
2023/06/21	1	61.10	2.3	61.29	61.40	-1.3	11,924	-0.01%
2023/06/20	1.4	61.21	0.1	61.30	61.10	1.3	11,955	0.01%
2023/06/19	8.8	60.90	5.2	61.20	61.30	3.6	12,081	0.03%
2023/06/16	14.1	61.22	5.3	61.51	61.10	8.8	12,007	0.07%
2023/06/15	22.4	61.63	12.3	61.60	61.60	10.1	11,954	0.08%
2023/06/14	0.1	61.60	20.3	61.93	61.80	-20.2	12,219	-0.17%
2023/06/13	9.6	61.15	26.3	61.29	61.10	-16.8	12,343	-0.14%
2023/06/12	15.7	61.38	7.5	61.31	61.20	8.2	12,213	0.07%
2023/06/09	2	61.10	3.2	61.19	61.20	-1.2	12,360	-0.01%
2023/06/08	28.9	60.96	11.2	60.79	60.80	17.7	12,494	0.14%
2023/06/07	2.8	61.89	5.1	61.76	61.80	-2.3	12,352	-0.02%
2023/06/06	6	61.78	5.3	61.52	61.90	0.7	12,304	0.01%
2023/06/05	4.4	61.73	16	61.72	61.70	-11.6	12,299	-0.09%
2023/06/02	12	60.68	2	60.85	60.60	10	12,012	0.08%
2023/06/01	8.2	60.09	10	60.03	60.40	-1.8	12,041	-0.01%
2023/05/31	6	60.83	1.3	61.08	60.80	4.7	11,927	0.04%
2023/05/30	1	61.10	3.2	61.01	60.80	-2.2	11,582	-0.02%
2023/05/29	36.8	61.22	19	61.16	61.10	17.8	11,633	0.15%
2023/05/26	13.1	60.77	25.9	60.75	60.50	-12.9	11,608	-0.11%
2023/05/25	40.2	60.55	0.3	60.80	60.40	39.9	11,589	0.34%
2023/05/24	25.5	60.95	2.2	60.96	61.40	23.3	11,565	0.20%
2023/05/23	5	61.58	8.6	61.89	61.40	-3.6	11,496	-0.03%
2023/05/22	3.1	61.67	6.4	61.70	61.70	-3.3	11,417	-0.03%
2023/05/19	2.9	61.66	20.7	61.52	61.60	-17.8	11,470	-0.16%
2023/05/18	4.8	60.80	93.3	60.61	61.10	-88.5	11,160	-0.79%
2023/05/17	6.5	59.95	44.3	59.92	60.20	-37.8	10,900	-0.35%
2023/05/16	4	59.50	26.5	59.75	59.80	-22.5	10,761	-0.21%
2023/05/15	2.2	59.07	8.2	59.07	59.40	-6	10,721	-0.06%
2023/05/12	1.3	58.88	2	58.90	59.00	-0.7	10,668	-0.01%
2023/05/11	1.2	59.34	7.2	59.54	59.50	-6	10,614	-0.06%
2023/05/10	1.8	59.12	1	58.90	59.20	0.8	10,585	0.01%
2023/05/09	1	59.40	8	59.42	59.50	-7	10,632	-0.07%
2023/05/08	21.7	59.39	2.1	59.40	59.40	19.6	10,733	0.18%
2023/05/05	0.6	59.06	1.7	59.10	59.10	-1.1	10,707	-0.01%
2023/05/04	1.1	58.99	4.4	59.03	59.10	-3.3	10,960	-0.03%
2023/05/03	1.8	58.65	20	58.50	58.60	-18.2	11,141	-0.16%
2023/05/02	2.4	58.84	2.2	58.71	58.80	0.3	11,425	0.00%
2023/04/28	5.8	58.91	25	59.00	59.00	-19.2	11,833	-0.16%
2023/04/27	3.2	57.72	2.1	57.94	57.70	1.1	11,860	0.01%
2023/04/26	5.6	57.35	0.1	57.80	57.80	5.5	11,935	0.05%
2023/04/25	1.8	57.77	10.4	58.07	57.50	-8.6	11,854	-0.07%
2023/04/24	1.1	58.08	1	58.00	58.10	0.1	11,882	0.00%
2023/04/21	2.3	58.09	5	58.00	57.90	-2.8	12,012	-0.02%
2023/04/20	1.2	57.89	1	58.00	57.90	0.2	12,097	0.00%
2023/04/19	2.5	58.30	8	58.29	58.20	-5.5	12,308	-0.04%
2023/04/18	2.1	58.50	4.1	58.52	58.60	-2	12,313	-0.02%
2023/04/17	4.9	58.27	4.1	58.30	58.50	0.8	12,462	0.01%
2023/04/14	0.1	58.40	18.3	58.09	58.60	-18.1	12,465	-0.15%
2023/04/13	3.1	57.37	1.3	57.48	57.40	1.7	12,353	0.01%
2023/04/12	1	57.00	59.2	57.25	57.30	-58.2	12,300	-0.47%
2023/04/11	16.8	56.79	5	56.96	57.10	11.8	12,297	0.10%
2023/04/10	4	57.00	1	57.20	57.10	3	12,282	0.02%
2023/04/07	12.4	56.91	1.4	57.00	56.90	11	12,277	0.09%
2023/04/06	6.3	56.38	2	56.60	56.80	4.3	12,256	0.03%
2023/03/31	3.2	56.61	1.1	56.71	56.50	2.2	12,223	0.02%
2023/03/30	5.4	56.69	17.9	56.80	56.80	-12.5	12,212	-0.10%
2023/03/29	1	56.90	5	56.84	56.90	-4	12,306	-0.03%
2023/03/28	15	56.40	9.5	56.54	56.50	5.5	12,543	0.04%
2023/03/27	5.3	56.01	3.2	56.21	56.30	2	12,707	0.02%
2023/03/24	10.1	56.27	30.2	56.30	56.30	-20.1	13,079	-0.15%
2023/03/23	24	56.27	5	56.20	56.50	19	13,077	0.15%
2023/03/22	5.1	56.02	6.9	56.27	56.20	-1.8	13,097	-0.01%
2023/03/21	11.5	55.33	99.7	55.50	55.30	-88.2	13,028	-0.68%
2023/03/20	34	55.05	0.3	55.20	55.00	33.6	13,252	0.25%
2023/03/17	38.6	55.70	9.6	55.60	55.50	29.1	13,148	0.22%
2023/03/16	68.8	55.40	22.9	55.33	55.10	45.9	13,023	0.35%
2023/03/15	45	56.80	5.6	56.63	56.50	39.4	12,799	0.31%
2023/03/14	40.7	56.83	35	56.79	56.70	5.7	12,817	0.04%
2023/03/13	19.9	57.62	67	57.58	57.70	-47.1	12,695	-0.37%
2023/03/10	42.3	58.57	6	58.48	58.30	36.3	12,600	0.29%
2023/03/09	10.7	59.50	2.6	59.49	59.40	8.1	12,587	0.06%
2023/03/08	25.7	59.60	12.1	59.60	60.00	13.6	13,017	0.10%
2023/03/07	5	59.79	7.3	59.96	59.80	-2.3	13,258	-0.02%
2023/03/06	4.2	59.90	10.7	59.95	60.00	-6.5	13,412	-0.05%
2023/03/03	5.3	59.41	7.2	59.67	59.50	-1.9	13,565	-0.01%
2023/03/02	4.6	59.43	2	59.30	59.40	2.6	13,702	0.02%
2023/03/01	11.6	59.09	4.5	59.19	59.00	7.1	13,838	0.05%
2023/02/24	2	59.70	1	59.60	60.00	1	13,752	0.01%
2023/02/23	5.2	59.81	0.3	60.08	59.80	5	13,705	0.04%
2023/02/22	10.5	59.57	0	0.00	59.90	10.5	13,657	0.08%
2023/02/21	3	60.20	6	60.10	60.20	-3	13,571	-0.02%
2023/02/20	11.8	60.46	15	60.88	60.70	-3.2	13,746	-0.02%
2023/02/17	10	59.95	21	60.14	60.30	-11	13,818	-0.08%
2023/02/16	13.1	59.44	2	59.60	59.40	11.1	13,941	0.08%
2023/02/15	7.3	59.62	2.6	59.72	59.50	4.7	14,446	0.03%
2023/02/14	6.3	60.01	4	60.05	60.10	2.3	14,414	0.02%
2023/02/13	18.1	59.17	3.1	59.63	59.50	15	14,449	0.10%
2023/02/10	7.7	58.79	1.1	58.80	58.90	6.6	14,442	0.05%
2023/02/09	2.2	59.20	2	59.00	59.10	0.2	14,470	0.00%
2023/02/08	9.8	59.15	0	0.00	59.20	9.8	14,506	0.07%
2023/02/07	13.2	59.53	1.1	59.60	59.40	12.1	14,443	0.08%
2023/02/06	4.4	59.55	16.8	59.52	59.40	-12.4	14,380	-0.09%
2023/02/03	4.1	59.83	1.1	60.00	59.80	3	14,258	0.02%
2023/02/02	4.1	60.23	50.2	60.41	60.50	-46	14,283	-0.32%
2023/02/01	27.6	59.80	0.2	60.04	60.00	27.4	14,100	0.19%
2023/01/31	6.3	60.53	2	60.60	60.20	4.3	14,018	0.03%
2023/01/30	13.7	60.17	28.3	60.74	61.00	-14.7	13,815	-0.11%
2023/01/17	7.1	59.91	18.4	59.93	59.80	-11.3	13,454	-0.08%
2023/01/16	1	59.40	27.2	59.32	59.40	-26.2	13,298	-0.20%
2023/01/13	0	59.00	2.1	59.24	58.70	-2.1	13,228	-0.02%
2023/01/12	0.3	58.50	10.5	58.71	58.90	-10.2	13,367	-0.08%
2023/01/11	6.4	58.21	14.4	58.23	58.10	-8	13,519	-0.06%
2023/01/10	3.2	59.02	2.1	59.19	59.20	1.2	13,552	0.01%
2023/01/09	6.1	59.35	20.2	59.27	59.60	-14.2	13,546	-0.10%
2023/01/06	0.5	58.28	1.1	58.48	58.50	-0.6	13,433	0.00%
2023/01/05	4.1	58.00	27.1	58.12	58.50	-23.1	13,640	-0.17%
2023/01/04	0	0.00	7.1	57.10	57.20	-7.1	13,576	-0.05%
2023/01/03	34.2	56.64	6.2	56.27	56.40	28	13,773	0.20%
2022/12/30	0	0.00	4.6	56.64	56.30	-4.6	13,759	-0.03%
2022/12/29	8.1	55.89	1.8	56.12	56.00	6.3	13,846	0.05%
2022/12/28	1.6	56.54	0.3	56.96	56.70	1.4	13,972	0.01%
2022/12/27	5.1	57.30	11.1	57.24	57.10	-6.1	14,063	-0.04%
2022/12/26	3.5	56.83	1	56.90	56.80	2.5	14,274	0.02%
2022/12/23	12.5	56.51	2	56.75	56.70	10.5	14,784	0.07%
2022/12/22	1.4	56.40	6	56.60	56.80	-4.6	15,006	-0.03%
2022/12/21	1	56.01	25	55.96	56.20	-24	15,258	-0.16%
2022/12/20	21.1	55.65	3.1	56.13	56.20	18	15,379	0.12%
2022/12/19	11.1	56.57	19.1	56.37	56.60	-8	15,446	-0.05%
2022/12/16	10.9	56.34	2.4	56.44	56.10	8.5	15,360	0.06%
2022/12/15	0.5	57.12	0	0.00	57.30	0.5	15,307	0.00%
2022/12/14	2	57.60	0	0.00	57.50	2	15,496	0.01%
2022/12/13	19.4	57.63	17	57.52	57.60	2.4	15,523	0.02%
2022/12/12	37.9	55.49	14	56.14	57.50	23.9	15,523	0.15%
2022/12/09	3.2	57.66	1.2	57.78	57.50	2	15,492	0.01%
2022/12/08	19.8	57.30	5	57.14	57.00	14.8	15,543	0.10%
2022/12/07	5	58.32	10.2	58.13	58.20	-5.2	15,569	-0.03%
2022/12/06	25.9	58.34	22	58.29	58.40	3.9	15,598	0.02%
2022/12/05	34.6	59.49	6	59.43	59.20	28.6	15,665	0.18%
2022/12/02	74.1	60.29	12.3	60.31	60.10	61.8	15,697	0.39%
2022/12/01	40.8	60.44	8.3	60.54	60.40	32.4	15,818	0.21%
2022/11/30	7.8	60.34	20.8	60.36	60.80	-13	15,651	-0.08%
2022/11/29	1.2	58.92	22.3	58.83	59.60	-21.1	15,187	-0.14%
2022/11/28	5.4	57.24	14.2	58.01	57.90	-8.8	14,933	-0.06%
2022/11/25	2	57.60	82.1	57.99	57.90	-80.1	14,874	-0.54%
2022/11/24	7.1	57.61	4.2	57.50	57.70	2.9	14,815	0.02%
2022/11/23	6.6	57.18	25.6	56.93	57.10	-19	14,784	-0.13%
2022/11/22	2.3	55.62	20	55.81	55.90	-17.7	14,719	-0.12%
2022/11/21	0.3	55.30	9.5	55.29	55.50	-9.2	14,781	-0.06%
2022/11/18	4	55.37	2.1	55.55	55.30	1.9	14,865	0.01%
2022/11/17	8.5	54.99	12.4	55.31	55.50	-3.9	14,939	-0.03%
2022/11/16	6.5	55.67	4.3	55.99	55.50	2.2	15,000	0.01%
2022/11/15	8	55.71	12.1	56.24	56.40	-4	14,972	-0.03%
2022/11/14	2.2	55.90	4	56.05	56.30	-1.8	14,896	-0.01%
2022/11/11	4.1	54.01	29.8	55.03	55.50	-25.7	14,748	-0.17%
2022/11/10	11.1	52.96	22.2	53.20	52.80	-11.1	14,303	-0.08%
2022/11/09	3	53.60	11.8	53.74	53.70	-8.7	14,324	-0.06%
2022/11/08	6	53.05	3.3	53.31	53.20	2.8	14,272	0.02%
2022/11/07	6	52.50	57.9	52.14	52.80	-51.9	14,314	-0.36%
2022/11/04	18.8	51.48	0	0.00	51.50	18.8	14,616	0.13%
2022/11/03	30.5	51.37	8.1	51.36	51.70	22.5	14,659	0.15%
2022/11/02	2.3	51.77	1	51.71	51.90	1.3	14,696	0.01%
2022/11/01	48.4	51.70	10.1	51.59	52.00	38.3	14,820	0.26%
2022/10/31	8.1	51.25	2.5	51.64	51.00	5.6	15,003	0.04%
2022/10/28	7.4	51.36	7	51.39	51.50	0.4	15,117	0.00%
2022/10/27	3	51.20	4.1	51.35	51.10	-1	15,265	-0.01%
2022/10/26	4.4	50.53	10	50.33	50.40	-5.6	15,365	-0.04%
2022/10/25	51.8	49.45	69	49.77	49.95	-17.2	15,349	-0.11%
2022/10/24	1.1	49.86	3.8	50.25	49.80	-2.7	15,418	-0.02%
2022/10/21	6.1	49.63	3	49.85	49.65	3.1	15,610	0.02%
2022/10/20	20.1	49.31	12.1	49.73	49.95	8	16,274	0.05%
2022/10/19	7	50.43	0	50.70	50.40	7	16,593	0.04%
2022/10/18	7.2	49.87	17.5	49.82	50.50	-10.3	16,666	-0.06%
2022/10/17	7.1	48.41	6.4	48.61	48.70	0.7	16,711	0.00%
2022/10/14	7.3	48.75	3.2	48.70	48.45	4.1	16,847	0.02%
2022/10/13	15.9	48.57	7.8	48.27	48.15	8.1	17,060	0.05%
2022/10/12	20	49.37	23.1	49.72	49.60	-3.1	17,138	-0.02%
2022/10/11	19.6	49.67	21	49.72	49.50	-1.4	17,391	-0.01%
2022/10/07	0.1	50.78	5	50.68	50.70	-4.9	17,483	-0.03%
2022/10/06	1.9	50.68	2.7	50.59	50.70	-0.8	17,702	0.00%
2022/10/05	103.1	50.33	524.5	50.68	50.60	-421.5	17,977	-2.34%	大買/大賣/鉅額交易
2022/10/04	8.2	49.23	630	49.42	49.45	-621.8	18,198	-3.42%	大賣/鉅額交易
2022/10/03	67.1	48.95	441	49.00	48.90	-373.9	18,097	-2.07%	大賣/鉅額交易
2022/09/30	75.9	49.41	104.1	49.77	49.90	-28.2	18,121	-0.16%	大賣/
2022/09/29	89.5	50.29	62	50.78	50.30	27.5	17,935	0.15%
2022/09/28	67.5	51.04	68.7	51.30	50.10	-1.1	17,904	-0.01%
2022/09/27	23.8	52.19	5.2	52.29	51.90	18.6	17,867	0.10%
2022/09/26	50.7	52.96	154	53.06	52.90	-103.3	17,813	-0.58%	大賣/鉅額交易
2022/09/23	71.6	54.13	0	0.00	53.80	71.6	17,932	0.40%
2022/09/22	88.6	53.28	168.4	54.03	54.40	-79.8	18,087	-0.44%	大賣/
2022/09/21	76.4	56.48	0	0.00	56.50	76.4	17,955	0.43%
2022/09/20	5	56.94	9.5	56.97	56.90	-4.5	17,821	-0.03%
2022/09/19	0.5	56.87	9.2	56.88	56.80	-8.7	17,853	-0.05%
2022/09/16	21.7	56.53	5.3	56.53	56.50	16.4	17,869	0.09%
2022/09/15	24.6	57.03	1	56.90	56.80	23.6	17,757	0.13%
2022/09/14	14.2	56.69	52	56.89	56.70	-37.8	17,795	-0.21%
2022/09/13	14.5	57.49	14	57.87	57.70	0.5	17,951	0.00%
2022/09/12	55.6	57.10	54	57.58	57.30	1.6	18,122	0.01%
2022/09/08	3.7	56.35	5	56.42	56.50	-1.3	18,203	-0.01%
2022/09/07	76.9	56.33	52	56.79	56.10	24.9	18,272	0.14%
2022/09/06	7.3	56.71	3	57.23	56.90	4.3	18,236	0.02%
2022/09/05	2.4	56.58	3	56.60	56.60	-0.6	18,410	0.00%
2022/09/02	3.9	56.74	27	56.90	56.60	-23.1	18,653	-0.12%
2022/09/01	11.8	56.75	0	0.00	57.10	11.8	18,831	0.06%
2022/08/31	7.1	57.39	0	0.00	57.40	7.1	18,843	0.04%
2022/08/30	61.3	57.61	2	57.55	57.30	59.3	18,747	0.32%
2022/08/29	34.4	57.55	53	57.31	57.60	-18.6	18,924	-0.10%
2022/08/26	11.2	58.65	2	58.75	58.50	9.2	18,938	0.05%
2022/08/25	23.9	58.52	1	59.00	58.30	22.9	18,981	0.12%
2022/08/24	51.4	58.44	3.6	58.41	58.30	47.8	19,096	0.25%
2022/08/23	9	58.31	51	58.40	58.20	-42	20,315	-0.21%
2022/08/22	67.7	58.99	42	58.80	58.80	25.7	20,608	0.12%
2022/08/19	7.2	59.72	4.5	59.77	60.00	2.7	20,843	0.01%
2022/08/18	70.7	60.01	40.2	60.00	60.00	30.5	21,181	0.14%
2022/08/17	1.1	60.39	3	60.40	60.50	-1.9	21,624	-0.01%
2022/08/16	2.2	60.01	5	59.92	60.00	-2.9	21,915	-0.01%
2022/08/15	21.3	60.06	23.1	60.10	60.10	-1.8	22,460	-0.01%
2022/08/12	15.1	59.83	84	59.58	60.00	-69	22,599	-0.31%
2022/08/11	106.2	59.17	17.1	59.72	59.90	89.1	22,914	0.39%	大買/
2022/08/10	89	58.18	57.1	58.28	58.20	32	23,040	0.14%
2022/08/09	87.2	57.91	66	58.38	57.90	21.2	23,536	0.09%
2022/08/08	2.1	57.98	64	58.16	58.10	-61.9	24,189	-0.26%
2022/08/05	13	56.69	26	56.77	57.00	-13	24,727	-0.05%
2022/08/04	2.2	55.92	17.2	55.91	56.00	-15	25,216	-0.06%
2022/08/03	12.4	55.90	10	56.02	56.60	2.4	25,415	0.01%
2022/08/02	111.3	55.89	2	55.85	56.60	109.3	25,976	0.42%	大買/鉅額交易
2022/08/01	3.3	56.63	2.7	56.52	56.60	0.5	26,481	0.00%
2022/07/29	3.2	56.39	151	55.93	56.10	-147.8	27,374	-0.54%	大賣/鉅額交易
2022/07/28	22.2	55.97	61.5	56.11	56.30	-39.4	27,378	-0.14%
2022/07/27	118.3	55.06	51.2	55.38	55.30	67.1	27,223	0.25%	大買/
2022/07/26	138.5	59.00	57	59.17	59.20	81.5	26,627	0.31%	大買/
2022/07/25	47.1	58.99	11.1	59.07	59.20	36.1	26,269	0.14%
2022/07/22	7.2	58.43	54.4	58.49	58.40	-47.1	26,169	-0.18%
2022/07/21	71.3	57.89	7	58.00	58.40	64.3	26,216	0.25%
2022/07/20	26.5	58.43	0	0.00	58.10	26.5	26,099	0.10%
2022/07/19	14.2	58.65	0	0.00	58.60	14.2	26,050	0.05%
2022/07/18	202.3	58.06	91	58.73	59.60	111.3	25,942	0.43%	大買/鉅額交易
2022/07/15	95.4	57.78	11	57.45	57.30	84.4	25,728	0.33%
2022/07/14	56.2	57.96	65	58.72	58.30	-8.8	25,586	-0.03%
2022/07/13	10.8	58.14	85.2	57.95	58.70	-74.4	25,488	-0.29%
2022/07/12	119.5	56.50	7.1	56.91	55.80	112.5	25,377	0.44%	大買/鉅額交易
2022/07/11	9.2	58.33	3	58.37	58.20	6.2	25,036	0.02%
2022/07/08	35.2	59.25	24.6	59.64	58.90	10.6	25,076	0.04%
2022/07/07	61.2	57.94	1,064	59.29	59.20	-1,002.8	24,927	-4.02%	大賣/鉅額交易
2022/07/06	16.6	58.64	0.2	58.89	58.20	16.4	24,827	0.07%
2022/07/05	10.2	59.57	44.2	59.90	60.30	-34	24,783	-0.14%
2022/07/04	23.5	58.27	84.6	58.42	57.90	-61.1	24,607	-0.25%
2022/07/01	82.8	59.36	1	58.30	58.30	81.8	24,789	0.33%
2022/06/30	30.1	60.08	8	60.10	59.80	22.1	24,569	0.09%
2022/06/29	7.2	60.79	8.2	60.88	60.80	-1	24,593	0.00%
2022/06/28	0	0.00	5	61.30	61.60	-5	24,565	-0.02%
2022/06/27	2	62.00	10	62.51	61.90	-8	24,701	-0.03%
2022/06/24	1.1	61.60	7	61.89	61.90	-5.9	24,659	-0.02%
2022/06/23	30	61.68	8	61.10	61.10	22	24,684	0.09%
2022/06/22	2.1	61.95	0.4	62.22	61.70	1.7	24,595	0.01%
2022/06/21	4.3	62.13	74.1	62.15	63.20	-69.8	24,682	-0.28%
2022/06/20	46.5	60.75	47.2	61.17	60.20	-0.7	24,679	0.00%
2022/06/17	6.3	61.01	5	61.02	60.80	1.3	24,543	0.01%
2022/06/16	3.1	62.19	10.1	62.18	61.90	-7	24,428	-0.03%
2022/06/15	74	61.95	0	62.10	61.80	74	24,586	0.30%
2022/06/14	3.1	61.98	2.1	61.53	62.00	1	24,679	0.00%
2022/06/13	15.8	61.66	10	61.90	61.80	5.8	24,582	0.02%
2022/06/10	22.2	62.68	11.5	63.14	62.90	10.7	24,422	0.04%
2022/06/09	108.3	63.30	2	63.35	63.40	106.3	24,384	0.44%	大買/鉅額交易
2022/06/08	5.1	63.80	34	63.80	63.80	-28.9	24,372	-0.12%
2022/06/07	9	63.75	7	63.76	63.40	2	24,563	0.01%
2022/06/06	3.5	63.71	17	63.85	64.00	-13.6	24,544	-0.06%
2022/06/02	12.3	63.76	3	63.77	63.70	9.3	25,130	0.04%
2022/06/01	11.5	63.72	42.1	63.65	63.60	-30.6	25,783	-0.12%
2022/05/31	10.4	63.78	27	63.80	64.10	-16.6	25,952	-0.06%
2022/05/30	7.1	63.13	83.2	62.84	63.20	-76.1	24,693	-0.31%
2022/05/27	40.1	61.10	124.2	61.20	61.30	-84.1	24,505	-0.34%	大賣/
2022/05/26	20	59.92	20	60.01	59.70	0	24,455	0.00%
2022/05/25	81.1	59.46	26	59.62	59.50	55.1	24,745	0.22%
2022/05/24	196.3	60.40	7.3	60.31	60.10	189	24,729	0.76%	大買/鉅額交易
2022/05/23	53.2	60.75	14	60.91	60.50	39.2	24,463	0.16%
2022/05/20	8.6	61.94	10	61.95	61.80	-1.4	24,138	-0.01%
2022/05/19	96.6	61.69	52.1	61.70	61.60	44.5	23,987	0.19%
2022/05/18	60.1	63.34	110.1	62.93	63.70	-50	23,626	-0.21%	大賣/
2022/05/17	63.8	61.75	14	62.34	61.60	49.8	23,407	0.21%
2022/05/16	45.4	62.11	13.6	62.79	62.40	31.8	23,070	0.14%
2022/05/13	33.6	63.13	6.6	63.55	63.50	27	22,557	0.12%
2022/05/12	182.1	64.66	40.4	64.11	63.30	141.7	22,023	0.64%	大買/鉅額交易
2022/05/11	57.6	66.14	15.6	66.19	66.20	42	21,432	0.20%
2022/05/10	72.4	66.84	30.8	66.68	67.10	41.7	21,167	0.20%
2022/05/09	102.5	68.64	28.9	68.76	67.80	73.6	20,607	0.36%	大買/
2022/05/06	144.5	70.97	12.3	71.12	71.30	132.2	20,087	0.66%	大買/鉅額交易
2022/05/05	15	74.48	7	74.36	74.50	8	19,489	0.04%
2022/05/04	3	74.50	15	74.28	74.60	-12	19,498	-0.06%
2022/05/03	9.1	73.88	6	74.10	73.70	3.1	19,964	0.02%
2022/04/29	2	73.85	24.5	74.49	74.40	-22.5	20,183	-0.11%
2022/04/28	16.2	72.92	7.1	73.33	73.40	9.1	20,493	0.04%
2022/04/27	40.5	73.48	4	73.70	73.20	36.5	20,536	0.18%
2022/04/26	8.8	74.82	12.8	74.86	75.10	-4	20,477	-0.02%
2022/04/25	15.1	74.29	5.1	74.38	74.80	9.9	20,531	0.05%
2022/04/22	5.3	73.97	13.4	75.14	75.90	-8.1	20,641	-0.04%
2022/04/21	9.1	74.05	13.1	74.22	74.60	-4	20,967	-0.02%
2022/04/20	2.2	73.90	9	74.31	74.90	-6.8	21,629	-0.03%
2022/04/19	8.1	73.91	2.6	73.97	73.50	5.5	22,024	0.02%
2022/04/18	30.3	74.03	1.6	74.57	73.90	28.7	23,113	0.12%
2022/04/15	3	75.10	5.3	75.21	75.10	-2.3	23,008	-0.01%
2022/04/14	17	75.71	1.3	75.80	75.60	15.7	23,233	0.07%
2022/04/13	16	75.96	11	76.45	76.40	5	23,341	0.02%
2022/04/12	5.9	75.94	9	75.83	75.80	-3.1	23,389	-0.01%
2022/04/11	14.8	76.17	74	76.11	76.50	-59.2	23,312	-0.25%
2022/04/08	9.7	76.03	2	76.00	76.30	7.7	23,313	0.03%
2022/04/07	40.1	76.66	8	76.91	76.00	32.1	23,325	0.14%
2022/04/06	14	76.78	10.4	77.24	77.50	3.6	23,191	0.02%
2022/04/01	0.5	76.90	27.1	76.92	77.10	-26.6	23,165	-0.11%
2022/03/31	17.6	76.45	37.2	76.26	76.50	-19.6	22,973	-0.09%
2022/03/30	17.2	75.65	39.2	76.07	76.10	-22	22,906	-0.10%
2022/03/29	25.2	75.35	10.2	75.29	75.20	15	22,733	0.07%
2022/03/28	9.5	74.63	15.4	74.79	75.10	-5.9	22,732	-0.03%
2022/03/25	1	75.00	3	75.17	75.00	-2	22,702	-0.01%
2022/03/24	28.7	75.06	19.6	75.25	75.50	9.1	22,799	0.04%
2022/03/23	35.5	75.90	46	75.75	75.90	-10.5	24,044	-0.04%
2022/03/22	8.1	73.72	2	74.00	74.30	6.1	23,782	0.03%
2022/03/21	1.1	74.37	1	74.20	74.30	0.1	23,744	0.00%
2022/03/18	31.4	74.82	7.5	75.07	74.30	23.9	23,722	0.10%
2022/03/17	4.7	74.28	41	74.64	74.80	-36.3	23,610	-0.15%
2022/03/16	5.6	72.91	16	72.99	73.10	-10.4	23,482	-0.04%
2022/03/15	9.5	72.25	10.3	72.44	72.70	-0.8	23,502	0.00%
2022/03/14	25.2	73.03	19.1	73.12	72.70	6.1	23,667	0.03%
2022/03/11	16.1	72.99	3	73.30	72.70	13.1	23,716	0.06%
2022/03/10	9.3	73.80	45	73.58	73.80	-35.8	23,731	-0.15%
2022/03/09	17.4	71.85	31.4	71.97	71.70	-14	23,650	-0.06%
2022/03/08	102	70.34	10	70.43	70.60	92	23,509	0.39%	大買/
2022/03/07	167.9	71.95	31.3	72.32	71.70	136.5	22,942	0.60%	大買/鉅額交易
2022/03/04	65.1	74.57	13.1	74.59	74.40	52.1	22,811	0.23%
2022/03/03	16.1	75.76	5.1	75.78	75.60	11.1	22,695	0.05%
2022/03/02	8.1	75.49	15	75.54	75.60	-6.9	23,078	-0.03%
2022/03/01	6	75.58	52	75.64	76.20	-46	22,997	-0.20%
2022/02/25	48.4	75.07	13.2	75.17	75.10	35.2	22,848	0.15%
2022/02/24	43.6	75.72	19	75.49	75.90	24.6	22,426	0.11%
2022/02/23	5.4	76.62	18	76.56	76.50	-12.6	22,153	-0.06%
2022/02/22	32.3	76.51	1.4	76.27	76.50	31	22,435	0.14%
2022/02/21	4.3	77.23	6.4	77.41	77.60	-2.1	22,575	-0.01%
2022/02/18	4.2	77.89	12.8	77.92	77.80	-8.6	23,102	-0.04%
2022/02/17	4.1	78.32	39.1	78.24	78.20	-35	23,247	-0.15%
2022/02/16	3.1	77.20	22.6	77.55	77.80	-19.5	23,189	-0.08%
2022/02/15	14.3	76.77	3	77.03	76.60	11.3	23,115	0.05%
2022/02/14	9.3	76.17	12.2	76.26	76.10	-2.8	23,054	-0.01%
2022/02/11	9.1	77.16	15.1	77.16	77.30	-6.1	23,073	-0.03%
2022/02/10	13.6	76.93	4	76.90	77.40	9.6	23,110	0.04%
2022/02/09	20.1	77.01	16.1	77.08	77.10	3.9	23,163	0.02%
2022/02/08	24.5	76.83	4	77.00	76.80	20.5	23,129	0.09%
2022/02/07	14.5	76.07	25.7	76.63	77.10	-11.2	23,051	-0.05%
2022/01/26	33.6	75.63	3.1	75.38	75.60	30.5	22,821	0.13%
2022/01/25	32.7	75.38	3.1	75.28	75.50	29.7	23,018	0.13%
2022/01/24	27.2	75.84	22.1	75.96	76.50	5.2	22,773	0.02%
2022/01/21	33.4	76.93	34.8	76.82	76.70	-1.4	23,084	-0.01%
2022/01/20	29.1	78.24	17.1	78.43	78.30	12	22,715	0.05%
2022/01/19	6	78.85	8.1	78.97	78.80	-2	22,644	-0.01%
2022/01/18	10.7	79.32	18.2	79.55	79.40	-7.5	22,617	-0.03%
2022/01/17	18.9	79.18	20.5	78.97	78.90	-1.7	22,492	-0.01%
2022/01/14	32.9	80.68	35	80.61	80.40	-2.1	22,259	-0.01%
2022/01/13	25.5	80.85	40.8	81.08	81.60	-15.3	21,985	-0.07%
2022/01/12	23.6	79.73	35.2	79.63	80.00	-11.6	21,365	-0.05%
2022/01/11	44.3	78.75	2,082.9	78.06	79.90	-2,038.6	20,931	-9.74%	大賣/鉅額交易
2022/01/10	0.2	76.10	22.7	76.16	76.40	-22.5	19,839	-0.11%
2022/01/07	6	76.20	10.3	76.12	75.70	-4.3	19,874	-0.02%
2022/01/06	7.5	75.39	4.6	75.56	75.90	2.9	19,670	0.01%
2022/01/05	3.1	75.47	10	75.46	75.70	-6.9	19,602	-0.04%
2022/01/04	4	75.30	10	75.28	75.30	-6	19,658	-0.03%
2022/01/03	14.3	75.50	1	75.60	75.30	13.3	19,625	0.07%
2021/12/30	21	76.41	37	76.55	76.30	-16	19,745	-0.08%
2021/12/29	22	76.36	16.7	76.40	76.60	5.3	19,899	0.03%
2021/12/28	5	75.58	23.5	75.70	75.90	-18.5	19,971	-0.09%
2021/12/27	5.1	75.40	9	75.44	75.20	-3.9	20,035	-0.02%
2021/12/24	12.2	75.18	19.9	75.39	75.20	-7.7	20,450	-0.04%
2021/12/23	2.2	74.53	3.1	74.80	74.80	-0.9	20,499	0.00%
2021/12/22	17.2	74.53	3.8	74.55	74.40	13.4	20,660	0.06%
2021/12/21	4.2	74.98	12	74.97	74.80	-7.8	20,663	-0.04%
2021/12/20	18.3	74.14	10	74.23	74.10	8.3	20,665	0.04%
2021/12/17	7	74.59	18	74.93	74.30	-11	20,632	-0.05%
2021/12/16	0.4	74.85	1	74.60	74.90	-0.6	19,329	0.00%
2021/12/15	2.5	74.74	0	0.00	74.60	2.5	19,813	0.01%
2021/12/14	17.2	74.97	18	74.98	74.90	-0.9	20,293	0.00%
2021/12/13	23.5	75.81	24.7	76.00	75.70	-1.2	20,323	-0.01%
2021/12/10	14.1	76.05	22.2	76.05	75.90	-8.1	20,383	-0.04%
2021/12/09	16.1	75.79	6.9	75.98	76.00	9.1	20,596	0.04%
2021/12/08	16.6	75.31	31.3	75.61	76.00	-14.8	21,110	-0.07%
2021/12/07	12.1	74.24	39.4	74.59	75.30	-27.3	20,922	-0.13%
2021/12/06	11.1	73.68	17.6	74.07	74.10	-6.5	20,895	-0.03%
2021/12/03	18.2	73.98	5	74.14	73.90	13.2	21,114	0.06%
2021/12/02	20.6	73.71	5.4	74.03	73.70	15.2	21,136	0.07%
2021/12/01	3.6	74.09	17	73.85	74.10	-13.4	21,743	-0.06%
2021/11/30	17.4	73.45	0	0.00	73.10	17.4	22,098	0.08%
2021/11/29	15.5	73.61	3.3	73.41	73.50	12.2	21,815	0.06%
2021/11/26	20.7	74.44	8.6	74.38	74.20	12.2	21,766	0.06%
2021/11/25	9.1	74.31	5.1	74.23	74.30	4	21,798	0.02%
2021/11/24	4.1	74.63	6.7	74.64	74.40	-2.6	22,013	-0.01%
2021/11/23	9.2	74.51	6.1	74.58	74.30	3.1	22,200	0.01%
2021/11/22	12.7	74.36	21	74.50	74.40	-8.3	22,115	-0.04%
2021/11/19	41.5	75.26	4	75.33	74.80	37.5	22,104	0.17%
2021/11/18	41.6	76.25	45.8	76.39	76.40	-4.3	22,093	-0.02%
2021/11/17	23.6	75.14	71.4	75.15	76.10	-47.8	22,097	-0.22%
2021/11/16	10.3	73.68	8.8	73.61	74.00	1.5	21,727	0.01%
2021/11/15	16.4	74.16	27.1	74.10	74.00	-10.7	21,793	-0.05%
2021/11/12	11.1	73.30	95.9	73.29	73.30	-84.7	21,758	-0.39%
2021/11/11	17.7	73.15	5	73.04	73.00	12.6	21,928	0.06%
2021/11/10	8	73.01	4.4	73.00	73.00	3.6	22,005	0.02%
2021/11/09	23.5	73.20	7	73.11	73.10	16.5	21,976	0.08%
2021/11/08	57.2	73.32	18.5	73.29	73.60	38.7	22,005	0.18%
2021/11/05	7.2	72.24	40	72.31	72.50	-32.8	22,472	-0.15%
2021/11/04	9.7	72.63	19.8	72.65	72.50	-10.1	22,426	-0.04%
2021/11/03	21.2	72.63	18.5	72.63	72.70	2.7	22,518	0.01%
2021/11/02	33.3	72.54	27.6	72.83	72.60	5.7	22,465	0.03%
2021/11/01	43.9	73.09	65.4	73.19	73.10	-21.4	22,134	-0.10%
2021/10/29	28.8	73.51	85.8	73.53	73.60	-57	21,917	-0.26%
2021/10/28	10	74.51	20	74.50	74.50	-10	21,354	-0.05%
2021/10/27	11.4	74.67	15.1	74.62	75.00	-3.7	21,533	-0.02%
2021/10/26	12	75.12	14	75.27	75.50	-2	21,825	-0.01%
2021/10/25	0.2	74.60	0.2	74.50	74.80	0	21,970	0.00%
2021/10/22	15.1	74.21	3.5	74.13	74.10	11.6	22,412	0.05%
2021/10/21	1.8	74.71	13.5	74.69	74.80	-11.8	22,994	-0.05%
2021/10/20	5.1	74.36	1	74.20	74.30	4.1	23,928	0.02%
2021/10/19	14.9	74.77	9.6	75.10	74.80	5.3	24,513	0.02%
2021/10/18	13.1	75.12	6.2	75.21	75.10	6.9	25,018	0.03%
2021/10/15	2	74.90	62.1	74.99	75.10	-60.1	25,417	-0.24%
2021/10/14	4	74.40	19.5	74.75	74.40	-15.5	25,773	-0.06%
2021/10/13	18.3	74.40	5	74.90	74.50	13.3	26,599	0.05%
2021/10/12	58.4	74.45	4	74.55	74.80	54.4	27,409	0.20%
2021/10/08	23.2	75.16	53.5	75.48	75.30	-30.3	27,716	-0.11%
2021/10/07	213.3	75.75	9.1	75.89	75.50	204.1	28,192	0.72%	大買/鉅額交易
2021/10/06	147.7	74.12	11	74.55	74.70	136.7	28,474	0.48%	大買/鉅額交易
2021/10/05	54.8	73.27	60.2	73.67	73.80	-5.4	29,237	-0.02%
2021/10/04	33.6	74.65	20.1	75.19	74.40	13.5	29,236	0.05%
2021/10/01	85.8	75.49	8	75.14	75.40	77.8	29,267	0.27%
2021/09/30	7	76.77	130.4	76.90	76.70	-123.4	28,911	-0.43%	大賣/鉅額交易
2021/09/29	22.1	76.75	19	76.78	76.70	3.1	28,935	0.01%
2021/09/28	12.2	76.87	9	77.31	77.50	3.2	28,835	0.01%
2021/09/27	8.1	77.59	13	77.90	77.70	-4.9	28,897	-0.02%
2021/09/24	19.4	77.54	3	77.30	77.50	16.4	28,910	0.06%
2021/09/23	36.5	77.63	17	77.77	77.40	19.5	29,021	0.07%
2021/09/22	66	76.79	29	76.88	77.10	37	29,044	0.13%
2021/09/17	59.4	79.29	21	79.78	78.80	38.4	28,590	0.13%
2021/09/16	27.1	80.79	4	80.88	80.70	23.1	28,189	0.08%
2021/09/15	4	80.83	28.8	81.29	81.40	-24.8	28,051	-0.09%
2021/09/14	47	81.69	21.7	81.83	80.80	25.3	27,943	0.09%
2021/09/13	13.9	80.98	54	81.29	81.40	-40.2	27,843	-0.14%
2021/09/10	26.2	77.73	16	77.64	77.60	10.1	27,755	0.04%
2021/09/09	18	76.55	16	76.68	77.40	2	28,035	0.01%
2021/09/08	37.1	77.26	10.3	76.97	77.40	26.9	27,917	0.10%
2021/09/07	46.3	77.64	19	78.15	78.10	27.3	27,716	0.10%
2021/09/06	169.3	78.03	45.4	78.15	77.20	123.9	27,656	0.45%	大買/鉅額交易
2021/09/03	4	84.40	78.9	84.61	84.80	-74.9	27,059	-0.28%
2021/09/02	12.6	83.08	10.5	83.21	82.70	2.1	26,702	0.01%
2021/09/01	42	84.54	37	85.05	84.20	5	26,371	0.02%
2021/08/31	40.1	84.05	16.7	83.99	85.00	23.4	26,181	0.09%
2021/08/30	3.2	83.69	29	84.18	84.80	-25.8	25,889	-0.10%
2021/08/27	0.4	82.68	20.4	82.16	83.50	-20	25,694	-0.08%
2021/08/26	12	80.28	81.1	80.75	81.30	-69.1	25,664	-0.27%
2021/08/25	15.2	80.13	1	80.30	80.80	14.1	25,798	0.05%
2021/08/24	16.1	78.90	20.3	79.41	80.40	-4.3	25,725	-0.02%
2021/08/23	4	78.68	30.3	78.67	79.00	-26.3	25,584	-0.10%
2021/08/20	4.5	76.42	16.1	76.27	76.50	-11.6	25,472	-0.05%
2021/08/19	21	77.17	13	77.25	77.00	8	26,040	0.03%
2021/08/18	9.2	77.36	13.2	77.75	78.00	-4.1	25,902	-0.02%
2021/08/17	7.3	77.47	40.3	77.71	78.20	-33	26,016	-0.13%
2021/08/16	20.3	76.91	24.8	76.66	76.50	-4.5	25,957	-0.02%
2021/08/13	12.5	77.98	0	78.20	78.10	12.4	26,571	0.05%
2021/08/12	23	78.66	7.1	78.62	78.80	15.9	26,794	0.06%
2021/08/11	41.4	78.45	114.7	78.51	79.20	-73.3	27,129	-0.27%	大賣/
2021/08/10	0	0.00	2	76.05	76.00	-2	27,455	-0.01%
2021/08/09	9.3	75.69	18	76.14	76.10	-8.7	28,302	-0.03%
2021/08/06	4.3	75.82	2	76.40	76.00	2.3	28,733	0.01%
2021/08/05	6.1	76.22	5	76.20	76.30	1.1	29,698	0.00%
2021/08/04	24	76.31	34.4	76.46	76.30	-10.3	31,868	-0.03%
2021/08/03	13.1	76.07	0	0.00	76.40	13.1	33,264	0.04%
2021/08/02	11	75.25	35	75.94	76.50	-24	34,382	-0.07%
2021/07/30	28.7	74.81	12.1	75.47	75.00	16.7	34,549	0.05%
2021/07/29	22.5	75.89	1	76.60	75.80	21.5	34,671	0.06%
2021/07/28	64.8	75.12	19	74.98	75.60	45.8	35,189	0.13%
2021/07/27	115	76.48	120.3	76.74	76.40	-5.3	35,754	-0.01%	大買/大賣/
2021/07/26	265.2	79.78	34	80.11	78.50	231.2	36,651	0.63%	大買/鉅額交易
2021/07/23	43	83.83	132.6	84.37	85.00	-89.6	35,783	-0.25%	大賣/
2021/07/22	12.4	83.63	57.5	83.44	84.10	-45.1	35,413	-0.13%
2021/07/21	22.3	81.60	21	82.12	81.80	1.3	35,067	0.00%
2021/07/20	50.7	81.86	12.5	81.56	81.50	38.2	35,157	0.11%
2021/07/19	43.7	83.75	7.6	83.18	83.00	36.1	34,832	0.10%
2021/07/16	71	81.80	277	81.39	82.90	-206	34,503	-0.60%	大賣/鉅額交易
2021/07/15	14.1	79.34	32	79.33	79.50	-17.9	33,951	-0.05%
2021/07/14	77.1	78.14	36.1	77.64	78.10	41	33,901	0.12%
2021/07/13	46.1	76.83	23.5	77.05	76.20	22.6	33,916	0.07%
2021/07/12	56	77.68	65.6	78.01	76.10	-9.6	33,786	-0.03%
2021/07/09	23	74.06	17	74.22	74.20	6	33,694	0.02%
2021/07/08	48	74.51	15.4	74.66	74.80	32.6	33,692	0.10%
2021/07/07	8.2	73.90	24.4	73.99	74.00	-16.2	33,896	-0.05%
2021/07/06	6.7	73.88	11	74.10	73.70	-4.3	34,220	-0.01%
2021/07/05	3.2	73.73	21.4	73.70	73.90	-18.2	34,315	-0.05%
2021/07/02	8.1	73.02	3	73.33	72.90	5.1	34,431	0.01%
2021/07/01	14	73.54	0	0.00	73.40	14	34,570	0.04%
2021/06/30	9.1	73.76	26.2	73.69	73.90	-17.1	34,764	-0.05%
2021/06/29	27.1	72.64	5	72.52	72.60	22.1	35,045	0.06%
2021/06/28	10.1	72.98	37	73.22	73.20	-26.9	35,424	-0.08%
2021/06/25	14	72.55	19	72.92	72.90	-5	35,800	-0.01%
2021/06/24	11	71.65	15	71.89	71.90	-4	35,812	-0.01%
2021/06/23	5	71.02	73.1	71.44	71.80	-68.1	36,140	-0.19%
2021/06/22	1.2	70.75	6	70.80	70.70	-4.8	36,335	-0.01%
2021/06/21	40	70.06	11	70.25	70.00	29	36,352	0.08%
2021/06/18	65.3	71.65	4.2	71.73	71.30	61.1	36,089	0.17%
2021/06/17	9.1	72.15	1.3	72.35	72.30	7.8	35,879	0.02%
2021/06/16	17.2	72.67	5.1	72.76	72.60	12.1	36,428	0.03%
2021/06/15	7.3	73.16	3.1	73.69	73.00	4.2	36,476	0.01%
2021/06/11	0	0.00	48	74.04	73.80	-48	36,693	-0.13%
2021/06/10	2	73.20	21	73.28	73.80	-19	36,729	-0.05%
2021/06/09	7.1	72.96	12	72.83	72.90	-4.9	37,125	-0.01%
2021/06/08	10	73.25	3	73.83	73.70	7	37,549	0.02%
2021/06/07	12.1	72.13	9.1	73.23	73.20	3	38,854	0.01%
2021/06/04	21.2	72.82	0	73.40	72.90	21.2	39,203	0.05%
2021/06/03	27.1	73.76	6	73.67	73.60	21.1	39,914	0.05%
2021/06/02	404.6	73.40	22.3	73.81	74.50	382.3	40,087	0.95%	大買/鉅額交易
2021/06/01	5	72.50	17	72.52	73.00	-12	39,920	-0.03%
2021/05/31	30.1	72.28	18	72.34	72.30	12.1	40,115	0.03%
2021/05/28	11.3	71.78	58.1	71.92	72.00	-46.8	40,194	-0.12%
2021/05/27	20	70.61	12	70.58	71.60	8	40,267	0.02%
2021/05/26	21	71.35	2	71.45	71.60	19	40,456	0.05%
2021/05/25	15.6	71.94	16.3	72.07	71.90	-0.7	41,177	0.00%
2021/05/24	16	71.60	14	71.84	72.00	2	41,309	0.00%
2021/05/21	35.5	72.77	107	73.26	72.00	-71.5	41,400	-0.17%	大賣/
2021/05/20	8.1	69.94	2	70.20	70.20	6.1	40,820	0.01%
2021/05/19	37.1	71.05	15	70.91	70.60	22	40,702	0.05%
2021/05/18	52	70.76	57.1	69.93	71.40	-5.1	40,660	-0.01%
2021/05/17	67.1	66.75	95.2	66.65	65.60	-28.1	40,601	-0.07%
2021/05/14	40.3	69.85	46.6	69.98	69.60	-6.3	39,774	-0.02%
2021/05/13	38.1	69.08	53.2	68.99	68.60	-15	39,246	-0.04%
2021/05/12	200.7	69.50	228.4	70.44	70.00	-27.7	38,421	-0.07%	大買/大賣/
2021/05/11	77.7	76.41	156.4	76.85	74.80	-78.7	36,694	-0.21%	大賣/
2021/05/10	13.3	75.11	158.2	75.53	76.60	-144.9	35,260	-0.41%	大賣/鉅額交易
2021/05/07	34.5	70.72	129.2	70.58	70.80	-94.7	34,384	-0.28%	大賣/
2021/05/06	100.4	70.19	79	70.15	69.60	21.4	34,193	0.06%
2021/05/05	77.3	69.08	71	69.42	69.50	6.3	33,736	0.02%
2021/05/04	59.7	67.12	325.4	67.13	67.40	-265.7	33,156	-0.80%	大賣/鉅額交易
2021/05/03	79.1	69.47	244.9	70.18	68.80	-165.8	32,463	-0.51%	大賣/鉅額交易
2021/04/29	22.2	64.24	37	64.47	64.20	-14.8	31,048	-0.05%
2021/04/28	183.8	64.97	8	65.26	65.10	175.8	30,854	0.57%	大買/鉅額交易
2021/04/27	18	64.15	32.1	64.07	64.90	-14.1	30,724	-0.05%
2021/04/26	63	63.86	98	63.69	64.10	-35	30,536	-0.11%
2021/04/23	201.4	61.04	38.7	61.22	61.30	162.7	30,234	0.54%	大買/鉅額交易
2021/04/22	837.9	61.19	25	61.60	61.10	812.9	30,326	2.68%	大買/鉅額交易
2021/04/21	429.1	61.20	2	61.10	61.40	427.1	30,017	1.42%	大買/鉅額交易
2021/04/20	204	61.50	33	62.79	61.80	171	30,043	0.57%	大買/鉅額交易
2021/04/19	9	60.76	42	61.32	61.80	-33	30,178	-0.11%
2021/04/16	10.3	59.41	6.1	59.25	60.00	4.2	30,110	0.01%
2021/04/15	56	59.02	73.3	59.05	60.00	-17.3	30,284	-0.06%
2021/04/14	15.4	57.11	11	56.75	57.10	4.4	29,598	0.01%
2021/04/13	67.7	57.95	13.6	57.82	57.80	54.1	29,559	0.18%
2021/04/12	2	57.60	40.2	57.86	58.00	-38.1	29,197	-0.13%
2021/04/09	14.6	56.45	4	56.30	56.40	10.6	28,971	0.04%
2021/04/08	26.6	57.01	84	56.90	56.90	-57.4	28,985	-0.20%
2021/04/07	8.1	57.08	24	57.17	57.50	-15.9	29,180	-0.05%
2021/04/06	27.1	57.66	1	57.50	57.30	26.1	28,913	0.09%
2021/04/01	16	57.58	26.2	57.67	57.80	-10.2	28,624	-0.04%
2021/03/31	97.7	57.51	25.9	57.10	56.80	71.8	28,086	0.26%
2021/03/30	15	55.88	24.4	56.19	56.80	-9.4	27,757	-0.03%
2021/03/29	17	55.82	4.5	55.81	55.90	12.5	27,361	0.05%
2021/03/26	17	55.86	5.4	55.61	55.50	11.6	27,328	0.04%
2021/03/25	5	55.04	11	54.99	55.30	-6	27,357	-0.02%
2021/03/24	23.5	54.67	16	54.66	54.40	7.5	27,212	0.03%
2021/03/23	42	54.71	21	54.70	54.50	21	27,030	0.08%
2021/03/22	3	53.34	4.6	53.84	53.90	-1.6	26,920	-0.01%
2021/03/19	34	53.94	3	54.10	53.70	31	27,234	0.11%
2021/03/18	23.2	55.09	3	55.00	54.40	20.2	26,995	0.07%
2021/03/17	34.5	54.50	18.3	54.58	54.50	16.2	27,457	0.06%
2021/03/16	1.3	55.48	25	55.40	55.40	-23.7	27,420	-0.09%
2021/03/15	28.5	55.45	4	55.68	55.50	24.5	27,388	0.09%
2021/03/12	8	54.88	3	54.77	54.90	5	27,099	0.02%
2021/03/11	75.7	55.57	56.6	55.89	55.40	19.1	26,922	0.07%
2021/03/10	621.3	53.41	43	53.77	54.00	578.3	25,773	2.24%	大買/鉅額交易
2021/03/09	36	53.41	24	53.68	53.70	12	25,454	0.05%
2021/03/08	5.5	52.41	43.1	52.14	52.10	-37.6	24,877	-0.15%
2021/03/05	5.3	50.26	252	50.30	50.80	-246.7	24,534	-1.01%	大賣/鉅額交易
2021/03/04	12.1	50.41	1	50.90	50.60	11.1	25,238	0.04%
2021/03/03	15	51.05	18	50.78	51.00	-3	25,089	-0.01%
2021/03/02	547	50.73	46	50.28	50.10	501	24,982	2.01%	大買/鉅額交易
2021/02/26	603	50.45	6	51.12	49.90	597	24,694	2.42%	大買/鉅額交易
2021/02/25	44.1	51.60	100.6	51.66	51.70	-56.5	23,847	-0.24%
2021/02/24	4	49.98	18.6	50.01	50.00	-14.6	23,128	-0.06%
2021/02/23	0	0.00	28.1	49.54	49.75	-28.1	22,937	-0.12%
2021/02/22	3	49.46	4	49.33	48.95	-1	22,702	0.00%
2021/02/19	4	49.04	12	49.15	49.10	-8	22,644	-0.04%
2021/02/18	35	49.55	50.3	49.80	49.20	-15.3	22,724	-0.07%
2021/02/17	12.3	48.85	91.1	48.67	48.90	-78.9	22,516	-0.35%
2021/02/05	8	47.10	23	47.28	46.90	-15	21,815	-0.07%
2021/02/04	4	47.01	12.4	47.21	47.10	-8.4	22,053	-0.04%
2021/02/03	2.5	47.38	15	47.35	47.60	-12.5	22,835	-0.05%
2021/02/02	0	0.00	75	47.15	47.25	-75	22,979	-0.33%
2021/02/01	4.4	45.84	0	0.00	45.95	4.4	22,665	0.02%
2021/01/29	30	45.77	2	46.15	45.55	28	22,644	0.12%
2021/01/28	63	46.14	5	46.17	46.20	58	22,410	0.26%
2021/01/27	0	0.00	7	46.89	46.80	-7	22,191	-0.03%
2021/01/26	5	46.60	2	46.65	46.50	3	22,119	0.01%
2021/01/25	4	47.23	72	47.27	47.40	-68	21,928	-0.31%
2021/01/22	0	0.00	6	46.30	46.25	-6	21,726	-0.03%
2021/01/21	3.1	46.24	28	46.32	46.20	-24.9	21,634	-0.12%
2021/01/20	41.2	46.46	0	0.00	46.20	41.2	21,583	0.19%
2021/01/19	4	47.15	6.7	47.26	47.25	-2.7	21,378	-0.01%
2021/01/18	28	46.67	3	46.83	46.95	25	21,305	0.12%
2021/01/15	35	47.92	1	48.50	47.60	34	21,046	0.16%
2021/01/14	31.1	48.33	5	48.45	48.45	26.1	20,910	0.13%
2021/01/13	16	48.13	53.1	48.14	48.30	-37.1	20,703	-0.18%
2021/01/12	56	48.02	27.1	48.00	47.75	28.9	20,349	0.14%
2021/01/11	86.1	47.58	28	47.77	47.40	58.1	19,832	0.29%
2021/01/08	24	46.51	90.1	47.04	47.45	-66.1	19,420	-0.34%
2021/01/07	16	46.08	30.3	46.16	46.20	-14.3	18,928	-0.08%
2021/01/06	41	45.86	0	0.00	45.60	41	18,827	0.22%
2021/01/05	25	46.03	9	46.29	46.35	16	18,643	0.09%
2021/01/04	26	46.32	53.1	46.33	46.25	-27.1	18,599	-0.15%
2020/12/31	51	46.56	27	46.53	46.75	24	18,506	0.13%
2020/12/30	14	46.04	24	46.74	46.90	-10	18,315	-0.05%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	11	45.43	5.4	45.45	45.55	5.6	18,096	0.03%
2020/12/25	0	0.00	0	45.65	45.50	0	18,122	0.00%
2020/12/24	17	45.41	8.2	45.44	45.55	8.8	18,141	0.05%
2020/12/23	5.2	44.73	26	44.75	44.80	-20.8	17,948	-0.12%
2020/12/22	13.2	45.16	0	0.00	44.90	13.2	17,960	0.07%
2020/12/21	95.3	45.60	0	0.00	45.50	95.3	18,211	0.52%
2020/12/18	4	46.25	1.1	46.21	46.00	2.9	18,064	0.02%
2020/12/17	8	46.34	20	46.40	46.20	-12	17,979	-0.07%
2020/12/16	1	46.30	4	46.35	46.35	-3	18,050	-0.02%
2020/12/15	64	45.94	3	46.70	45.85	61	18,040	0.34%
2020/12/14	14	47.40	11	47.49	47.30	3	17,640	0.02%
2020/12/11	49	46.93	119.7	47.08	47.20	-70.7	17,326	-0.41%	大賣/
2020/12/10	1	45.90	45.6	45.64	45.65	-44.6	16,697	-0.27%
2020/12/09	20	44.85	18	44.93	45.10	2	16,532	0.01%
2020/12/08	0.1	45.20	9	45.11	45.40	-8.9	16,584	-0.05%
2020/12/07	1	45.40	30	45.43	45.60	-29	16,494	-0.18%
2020/12/04	10	45.04	72.3	45.13	45.15	-62.3	16,320	-0.38%
2020/12/03	1.1	44.40	7	44.51	44.45	-5.9	16,105	-0.04%
2020/12/02	9	44.46	4	44.65	44.55	5	15,890	0.03%
2020/12/01	20	44.50	1	44.70	44.80	19	15,675	0.12%
2020/11/30	55	44.89	15.1	45.33	44.30	39.9	15,570	0.26%
2020/11/27	20	45.35	7	45.66	45.65	13	14,834	0.09%
2020/11/26	52	45.50	18	45.62	45.60	34	14,746	0.23%
2020/11/25	0	0.00	29	45.24	45.15	-29	14,672	-0.20%
2020/11/24	64.2	45.24	10	45.14	44.95	54.2	14,637	0.37%
2020/11/23	25	45.32	28.5	45.41	45.50	-3.5	14,581	-0.02%
2020/11/20	14	44.52	2	44.35	44.90	12	14,590	0.08%
2020/11/19	3	45.37	5	45.29	45.25	-2	14,975	-0.01%
2020/11/18	2	45.45	30	45.45	45.50	-28	14,881	-0.19%
2020/11/17	4	45.53	4	45.36	45.55	0	14,877	0.00%
2020/11/16	20.4	45.55	18.3	45.59	45.55	2.1	14,813	0.01%
2020/11/13	0.1	45.35	4	45.13	45.30	-3.9	14,784	-0.03%
2020/11/12	5	44.96	35	44.95	45.20	-30	14,647	-0.20%
2020/11/11	60	44.79	163.1	44.97	45.55	-103.1	14,376	-0.72%	大賣/鉅額交易
2020/11/10	54	43.56	141.3	43.51	43.60	-87.3	13,554	-0.64%	大賣/
2020/11/09	0	0.00	21.1	42.62	42.70	-21.1	13,328	-0.16%
2020/11/06	0	0.00	10	41.89	41.95	-10	13,253	-0.08%
2020/11/05	5	41.75	1	41.80	41.65	4	13,504	0.03%
2020/11/04	0.4	41.60	0	0.00	41.65	0.4	13,527	0.00%
2020/11/03	0	0.00	4	41.49	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	6	41.16	41.45	-6	13,664	-0.04%
2020/10/30	5	40.64	0	0.00	40.70	5	13,672	0.04%
2020/10/29	16	40.78	1	40.75	40.75	15	13,549	0.11%
2020/10/28	10	41.10	1.6	41.34	41.35	8.4	13,517	0.06%
2020/10/27	9	41.44	0	0.00	41.30	9	13,626	0.07%
2020/10/23	3	41.32	0	0.00	41.40	3	13,717	0.02%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	0	0.00	3	41.37	41.40	-3	13,680	-0.02%
2020/10/16	0	0.00	0.3	41.35	41.35	-0.3	13,717	0.00%
2020/10/15	1	41.30	1	41.50	41.30	0	13,830	0.00%
2020/10/14	1	41.70	1	41.75	41.80	0	13,725	0.00%
2020/10/13	1	41.50	0	0.00	41.45	1	13,582	0.01%
2020/10/12	1	41.30	2	41.38	41.45	-1	13,601	-0.01%
2020/10/08	1	41.20	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/06	1.1	41.46	1.2	41.43	41.50	-0.1	13,534	0.00%
2020/10/05	5	41.40	5.9	41.63	41.20	-0.9	13,460	-0.01%
2020/09/30	6	41.82	2	41.85	41.90	4	13,544	0.03%
2020/09/29	4	41.45	2	41.55	41.65	2	13,566	0.01%
2020/09/28	1	41.05	0	0.00	41.30	1	13,654	0.01%
2020/09/25	7	40.84	3	40.82	40.80	4	13,727	0.03%
2020/09/24	129	40.88	0	0.00	40.60	129	13,700	0.94%	大買/鉅額交易
2020/09/23	11	41.53	1	41.51	41.75	10	13,275	0.08%
2020/09/22	7	42.01	0	0.00	41.90	7	13,140	0.05%
2020/09/21	28	42.48	1	42.35	42.40	27	13,295	0.20%
2020/09/18	4	43.23	0	0.00	42.85	4	13,252	0.03%
2020/09/17	5	43.30	2	43.30	43.25	3	13,119	0.02%
2020/09/16	2	43.63	4	43.70	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	26	43.63	43.75	-26	13,018	-0.20%
2020/09/14	0	0.00	30	43.66	43.65	-30	13,087	-0.23%
2020/09/11	10	43.35	48	43.39	43.45	-38	13,010	-0.29%
2020/09/10	5	43.05	10	43.06	43.05	-5	12,965	-0.04%
2020/09/09	16.3	41.86	0	0.00	42.25	16.3	12,854	0.13%
2020/09/08	5	42.43	0.2	42.50	42.50	4.9	12,825	0.04%
2020/09/07	2	42.43	1	42.35	42.45	1	12,905	0.01%
2020/09/04	3.1	42.25	26	42.25	42.45	-23	13,169	-0.17%
2020/09/03	0	0.00	1	42.65	42.75	-1	13,311	-0.01%
2020/09/02	13	42.07	0	0.00	42.20	13	13,346	0.10%
2020/09/01	7.3	42.55	3.1	42.80	42.80	4.2	13,346	0.03%
2020/08/31	5	42.88	3	43.52	42.80	2	13,272	0.02%
2020/08/28	0	0.00	12	43.39	43.30	-12	13,213	-0.09%
2020/08/27	10	43.06	1.4	42.92	43.10	8.6	13,266	0.06%
2020/08/26	3.6	43.40	4	43.15	43.40	-0.4	13,235	0.00%
2020/08/25	27	43.38	87	43.24	43.40	-60	13,156	-0.46%
2020/08/21	11	41.55	10	41.48	41.80	1	12,897	0.01%
2020/08/20	108	41.91	5	41.60	41.40	103	12,766	0.81%	大買/鉅額交易
2020/08/19	1.3	42.89	17	43.01	42.75	-15.7	12,709	-0.12%
2020/08/18	5.1	42.55	31	42.55	42.55	-25.9	12,493	-0.21%
2020/08/17	6.8	42.45	23	42.18	42.50	-16.2	12,560	-0.13%
2020/08/13	3	41.98	0	0.00	42.00	3	12,658	0.02%
2020/08/12	1	41.85	12	41.84	41.85	-11	12,773	-0.09%
2020/08/11	0.5	41.95	6	42.04	41.75	-5.5	12,660	-0.04%
2020/08/10	19	41.61	1	41.60	41.75	18	12,546	0.14%
2020/08/07	5.1	41.18	1	41.35	41.15	4.1	12,544	0.03%
2020/08/06	1	41.55	2	41.50	41.55	-1	12,531	-0.01%
2020/08/05	12	41.32	4	41.39	41.40	8	12,568	0.06%
2020/08/03	56	41.36	0	0.00	41.25	56	12,627	0.44%
2020/07/31	2	41.83	0	0.00	41.75	2	12,603	0.02%
2020/07/30	11	41.92	20	42.20	42.20	-9	12,463	-0.07%
2020/07/29	10	41.95	2	42.55	41.80	8	12,418	0.06%
2020/07/28	30.1	41.56	3.1	41.80	41.70	27	12,617	0.21%
2020/07/27	8	41.93	0	0.00	41.80	8	12,746	0.06%
2020/07/24	115	42.32	25	42.02	42.00	90	12,880	0.70%	大買/
2020/07/23	2	42.65	38	42.70	42.70	-36	12,799	-0.28%
2020/07/22	1	42.65	25.6	42.86	43.10	-24.6	12,889	-0.19%
2020/07/21	1	42.65	5.1	42.65	42.50	-4.1	12,846	-0.03%
2020/07/20	4	42.68	0	0.00	42.65	4	12,732	0.03%
2020/07/17	0	0.00	5	42.85	42.80	-5	12,866	-0.04%
2020/07/15	0.1	42.75	6	42.93	42.80	-5.9	13,046	-0.05%
2020/07/14	0	0.00	11	42.81	42.70	-11	13,170	-0.08%
2020/07/13	0.2	42.90	14	42.89	43.00	-13.8	13,365	-0.10%
2020/07/10	83	42.50	0	0.00	42.40	83	13,490	0.62%
2020/07/09	12.1	43.41	63.7	43.61	42.80	-51.6	13,702	-0.38%
2020/07/08	1	43.10	1	43.15	43.10	0	13,617	0.00%
2020/07/07	1	43.05	6	43.39	43.30	-5	13,722	-0.04%
2020/07/06	11	43.00	29.4	43.11	43.30	-18.4	13,742	-0.13%
2020/07/03	9	42.88	31	42.64	42.80	-22	13,867	-0.16%
2020/07/02	16	42.23	0	0.00	42.10	16	14,007	0.11%
2020/07/01	33.2	42.00	1.6	42.23	42.30	31.6	14,311	0.22%
2020/06/30	25	43.81	5.4	43.96	43.90	19.6	14,307	0.14%
2020/06/29	8	43.72	29	43.77	43.80	-21	14,241	-0.15%
2020/06/24	15	44.08	5	44.10	44.15	10	14,247	0.07%
2020/06/23	22	44.00	0	0.00	44.00	22	14,476	0.15%
2020/06/22	0	0.00	1.2	43.52	43.60	-1.2	14,552	-0.01%
2020/06/19	4	43.68	0	0.00	43.60	4	14,773	0.03%
2020/06/18	22	43.80	0	0.00	43.85	22	14,934	0.15%
2020/06/17	3	44.15	3.5	44.11	44.30	-0.5	15,019	0.00%
2020/06/16	1	44.20	30	44.13	44.10	-29	15,493	-0.19%
2020/06/15	11	43.20	2	43.50	43.10	9	16,095	0.06%
2020/06/12	10	43.10	10	42.70	43.25	0	16,407	0.00%
2020/06/11	75.3	44.67	2	44.35	43.60	73.3	16,848	0.44%
2020/06/10	11.3	44.58	13.3	44.62	44.60	-2	17,044	-0.01%
2020/06/09	1	44.00	1	43.90	44.00	0	17,833	0.00%
2020/06/08	15	43.65	8	43.83	43.85	7	18,181	0.04%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/04	5	43.52	14	43.42	43.55	-9	18,566	-0.05%
2020/06/03	0	0.00	21	43.44	43.55	-21	18,973	-0.11%
2020/06/02	0	0.00	12.2	42.94	42.95	-12.2	18,957	-0.06%
2020/06/01	25	42.58	23	42.78	42.50	2	18,967	0.01%
2020/05/29	25	41.95	0	0.00	42.40	25	18,961	0.13%
2020/05/28	8	42.32	1	42.35	42.05	7	18,742	0.04%
2020/05/27	2	42.50	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	2	42.35	42.45	-2	18,940	-0.01%
2020/05/25	1.1	41.13	1	41.00	41.70	0.1	18,867	0.00%
2020/05/22	4.1	41.95	0	0.00	41.70	4.1	18,881	0.02%
2020/05/21	2	42.73	10	42.40	42.70	-8	18,910	-0.04%
2020/05/20	0	0.00	8.2	42.24	42.25	-8.2	18,801	-0.04%
2020/05/19	2	41.95	3	41.82	42.00	-1	18,690	-0.01%
2020/05/18	2	41.00	22	41.15	41.20	-20	18,448	-0.11%
2020/05/15	1	41.10	2	41.08	41.15	-1	18,430	-0.01%
2020/05/14	3	40.60	0	0.00	40.55	3	18,263	0.02%
2020/05/13	4	40.84	2	41.08	40.95	2	18,156	0.01%
2020/05/12	4	40.93	21	40.95	41.20	-17	18,167	-0.09%
2020/05/11	13	41.27	4	41.36	41.20	9	18,225	0.05%
2020/05/08	7	40.85	1	41.00	40.65	6	18,241	0.03%
2020/05/07	2.2	40.53	11.3	40.60	40.50	-9.1	18,279	-0.05%
2020/05/06	14	40.65	0	0.00	40.55	14	18,315	0.08%
2020/05/05	20.2	40.88	3	40.75	40.65	17.2	18,380	0.09%
2020/05/04	28	40.79	3.7	40.68	40.75	24.3	18,411	0.13%
2020/04/30	14	42.07	42	42.03	42.30	-28	18,225	-0.15%
2020/04/29	2	41.05	33	41.18	41.05	-31	18,188	-0.17%
2020/04/28	1	40.20	1	40.20	40.30	0	18,182	0.00%
2020/04/27	0	0.00	10	40.07	40.10	-10	18,723	-0.05%
2020/04/24	8	39.32	0	0.00	39.20	8	18,683	0.04%
2020/04/23	4	39.48	11	39.57	39.60	-7	18,723	-0.04%
2020/04/22	5	38.54	30	38.90	39.45	-25	18,721	-0.13%
2020/04/21	4	39.21	11	39.26	39.00	-7	18,670	-0.04%
2020/04/20	5	40.15	22	40.16	40.10	-17	18,566	-0.09%
2020/04/17	0.2	40.65	39	41.08	40.60	-38.8	18,610	-0.21%
2020/04/16	15	40.31	61	40.28	40.20	-46	18,482	-0.25%
2020/04/15	5	40.80	7	40.89	41.05	-2	18,295	-0.01%
2020/04/14	30	40.50	56.9	40.45	40.65	-26.9	18,190	-0.15%
2020/04/13	15.2	39.60	17	39.93	39.50	-1.8	18,003	-0.01%
2020/04/10	45	39.14	3	39.00	39.20	42	17,881	0.23%
2020/04/09	40	38.31	104	38.30	38.20	-64	17,767	-0.36%	大賣/
2020/04/08	7	37.95	10.3	37.56	37.95	-3.3	17,642	-0.02%
2020/04/07	18.6	37.31	0	0.00	37.25	18.6	17,403	0.11%
2020/04/06	17	37.12	1	38.10	37.30	16	17,181	0.09%
2020/04/01	42.2	37.44	1	37.55	37.40	41.2	16,908	0.24%
2020/03/31	6	38.04	4	38.00	37.55	2	16,767	0.01%
2020/03/30	6	37.66	30.1	37.50	37.90	-24.1	16,494	-0.15%
2020/03/27	15	38.07	5	38.26	38.30	10	16,359	0.06%
2020/03/26	2	37.15	0.1	37.50	37.30	2	16,114	0.01%
2020/03/25	11	37.10	10	37.20	37.10	1	16,112	0.01%
2020/03/24	10	36.89	7	37.04	36.25	3	15,922	0.02%
2020/03/23	10.2	36.02	0	0.00	36.00	10.2	15,817	0.06%
2020/03/20	42	36.09	56	35.59	37.50	-14	15,842	-0.09%
2020/03/19	16.5	35.22	24	35.46	34.85	-7.5	15,428	-0.05%
2020/03/18	112.1	37.00	0	0.00	36.85	112.1	15,332	0.73%	大買/鉅額交易
2020/03/17	8.7	37.49	15.5	37.51	37.35	-6.8	15,127	-0.04%
2020/03/16	30.3	38.42	10	38.87	38.05	20.3	14,810	0.14%
2020/03/13	109	38.08	205	37.51	39.65	-96	14,425	-0.67%	大買/大賣/
2020/03/12	57.3	40.79	35	41.11	40.50	22.3	13,472	0.17%
2020/03/11	15	42.30	1	42.45	42.15	14	13,056	0.11%
2020/03/10	76	42.40	5	42.47	42.35	71	13,022	0.55%
2020/03/09	38.2	42.66	0	0.00	42.35	38.2	12,848	0.30%
2020/03/06	7	44.35	0	0.00	44.20	7	12,372	0.06%
2020/03/04	2	44.13	20	44.00	44.45	-18	12,451	-0.14%
2020/03/03	3	44.15	0	0.00	44.15	3	12,548	0.02%
2020/03/02	39.1	43.86	45	44.02	43.95	-6	12,678	-0.05%
2020/02/27	16	44.53	1	44.35	44.45	15	13,147	0.11%
2020/02/26	18	44.53	1	44.85	44.70	17	13,411	0.13%
2020/02/25	7	44.79	1	44.80	44.95	6	13,301	0.05%
2020/02/24	89	45.08	0	0.00	45.00	89	13,338	0.67%
2020/02/21	54	45.78	10	45.73	45.70	44	13,244	0.33%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/17	52	45.69	0	0.00	45.95	52	13,316	0.39%
2020/02/14	10	46.05	1	46.00	46.15	9	13,329	0.07%
2020/02/13	5	46.00	100	46.25	46.05	-95	13,428	-0.71%
2020/02/12	1	46.45	110	46.43	46.35	-109	13,455	-0.81%	大賣/鉅額交易
2020/02/11	0	0.00	4	45.84	46.00	-4	13,347	-0.03%
2020/02/10	3.1	44.85	32	44.93	45.15	-29	13,575	-0.21%
2020/02/07	4	45.40	0	0.00	45.40	4	14,026	0.03%
2020/02/06	1	45.60	1	45.70	46.00	0	14,017	0.00%
2020/02/05	0	0.00	2	45.13	45.40	-2	13,961	-0.01%
2020/02/04	2	45.05	1	45.00	45.05	1	13,912	0.01%
2020/02/03	16	43.88	87	43.95	44.15	-71	13,979	-0.51%
2020/01/31	11	45.09	1	45.15	45.05	10	13,806	0.07%
2020/01/30	91.8	45.45	12	45.28	45.00	79.8	13,719	0.58%
2020/01/20	12	47.05	1	47.10	47.10	11	13,126	0.08%
2020/01/17	0	0.00	2.1	47.00	47.15	-2.1	13,064	-0.02%
2020/01/16	1	46.60	4	46.75	46.90	-3	12,986	-0.02%
2020/01/15	21.1	46.66	8	46.94	46.80	13.1	12,907	0.10%
2020/01/14	3	47.02	12	46.93	47.00	-9	12,838	-0.07%
2020/01/13	3	46.73	3	46.80	46.80	0	12,734	0.00%
2020/01/10	6	46.20	1	46.45	46.40	5	12,676	0.04%
2020/01/09	58	46.00	0	0.00	46.00	58	12,608	0.46%
2020/01/08	37	45.89	0	0.00	45.80	37	12,623	0.29%
2020/01/07	30	46.20	6	46.23	46.30	24	12,548	0.19%
2020/01/03	2	46.58	20	46.65	46.75	-18	12,558	-0.14%
2020/01/02	1	46.40	1	46.40	46.45	0	12,533	0.00%
2019/12/31	5	46.50	3	46.60	46.40	2	12,504	0.02%
2019/12/30	6	46.66	0	0.00	46.70	6	12,500	0.05%
2019/12/27	2	46.58	1	46.60	46.75	1	12,512	0.01%
2019/12/26	14	46.42	0	0.00	46.50	14	12,435	0.11%
2019/12/25	4	46.43	22	46.35	46.45	-18	12,509	-0.14%
2019/12/23	11	46.40	1	46.65	46.65	10	12,613	0.08%
2019/12/20	1	46.75	31	46.52	46.75	-30	12,650	-0.24%
2019/12/19	0	0.00	13	46.66	46.75	-13	12,514	-0.10%
2019/12/18	1	46.50	5.8	46.56	46.75	-4.8	12,459	-0.04%
2019/12/17	38	46.27	0	0.00	46.50	38	12,454	0.31%
2019/12/16	53	46.94	2	46.60	46.60	51	12,268	0.42%
2019/12/13	31	46.51	37.3	46.93	47.15	-6.3	12,136	-0.05%
2019/12/12	1	46.10	26	46.10	46.05	-25	11,685	-0.21%
2019/12/11	31	45.95	3	45.93	45.95	28	11,598	0.24%
2019/12/10	18	45.52	10	45.45	45.55	8	11,447	0.07%
2019/12/09	12	45.40	7	45.20	45.45	5	11,404	0.04%
2019/12/05	0	0.00	115	45.27	45.50	-115	11,663	-0.99%	大賣/鉅額交易
2019/12/04	20.2	44.60	0	0.00	44.80	20.2	11,452	0.18%
2019/12/03	20	44.70	11	44.89	44.90	9	11,512	0.08%
2019/12/02	33	44.53	42	44.75	44.80	-9	11,513	-0.08%
2019/11/29	24	44.95	8	44.90	44.80	16	11,431	0.14%
2019/11/28	11	45.40	7.6	45.43	45.40	3.4	11,208	0.03%
2019/11/27	0	0.00	6	45.83	45.85	-6	11,107	-0.05%
2019/11/26	22	46.32	7.7	46.17	46.00	14.3	10,945	0.13%
2019/11/25	13	45.93	227	45.82	46.10	-214	10,286	-2.08%	大賣/鉅額交易
2019/11/22	30	45.05	10	45.14	45.30	20	10,034	0.20%
2019/11/21	24	45.00	15	45.00	45.05	9	10,041	0.09%
2019/11/20	22	45.25	3	45.25	45.45	19	9,948	0.19%
2019/11/19	10.3	45.30	3	45.42	45.55	7.3	9,880	0.07%
2019/11/18	24	45.25	1	45.30	45.60	23	9,831	0.23%
2019/11/14	42	45.10	10.1	45.30	45.10	31.9	9,986	0.32%
2019/11/13	12.2	45.31	0	0.00	45.30	12.2	10,209	0.12%
2019/11/12	42	45.79	21	45.55	45.55	21	10,259	0.20%
2019/11/11	10	45.20	0	0.00	45.20	10	10,222	0.10%
2019/11/08	0	45.55	0	0.00	45.60	0	10,236	0.00%
2019/11/07	16	45.67	3	46.13	45.50	13	10,148	0.13%
2019/11/06	4.2	45.87	30	45.63	45.85	-25.8	9,873	-0.26%
2019/11/05	10	44.90	55	45.07	44.95	-45	9,380	-0.48%
2019/11/04	0	44.80	1	44.80	44.95	-1	9,414	-0.01%
2019/11/01	56	44.46	20	44.45	44.55	36	9,445	0.38%
2019/10/31	6	44.98	50	44.95	44.55	-44	9,553	-0.46%
2019/10/30	2	45.20	20	45.35	45.45	-18	9,452	-0.19%
2019/10/29	0	0.00	6.4	45.37	45.45	-6.4	9,564	-0.07%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/25	10	45.45	50	45.45	45.50	-40	9,528	-0.42%
2019/10/24	0.1	45.25	2	45.20	45.55	-1.9	9,527	-0.02%
2019/10/22	0	0.00	2.3	45.41	45.50	-2.3	9,502	-0.02%
2019/10/21	0	0.00	3	45.32	45.40	-3	9,511	-0.03%
2019/10/18	0	0.00	16	45.38	45.25	-16	9,561	-0.17%
2019/10/17	0	0.00	16.6	45.11	45.30	-16.6	9,504	-0.17%
2019/10/16	0	0.00	10	45.20	45.25	-10	9,499	-0.11%
2019/10/15	1	44.75	2.1	44.80	44.95	-1.1	9,492	-0.01%
2019/10/14	0	0.00	2.1	44.75	44.80	-2.1	9,512	-0.02%
2019/10/09	2	44.45	3	44.35	43.90	-1	9,473	-0.01%
2019/10/08	2	44.18	0	0.00	44.30	2	9,457	0.02%
2019/10/07	2	43.98	0	0.00	44.00	2	9,406	0.02%
2019/10/03	12	44.10	0	0.00	44.10	12	9,476	0.13%
2019/10/02	0	0.00	0.2	44.75	44.75	-0.2	9,489	0.00%
2019/10/01	0	0.00	3	44.85	45.00	-3	9,586	-0.03%
2019/09/27	0	0.00	2	44.68	44.55	-2	9,708	-0.02%
2019/09/26	0	0.00	5	44.69	44.60	-5	10,060	-0.05%
2019/09/25	1	44.60	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	1	44.65	45.00	-1	10,405	-0.01%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/20	0	45.10	3	45.15	45.15	-3	10,806	-0.03%
2019/09/19	1	45.20	9	45.20	45.20	-8	10,757	-0.07%
2019/09/18	1.2	45.50	3	45.48	45.60	-1.8	10,735	-0.02%
2019/09/17	3	45.05	1	45.55	45.55	2	10,693	0.02%
2019/09/16	0	0.00	5	45.28	45.30	-5	10,762	-0.05%
2019/09/12	0	44.95	3	45.03	45.00	-3	10,726	-0.03%
2019/09/11	0	0.00	15	44.76	44.95	-15	10,826	-0.14%
2019/09/10	50	44.90	13	44.96	44.90	37	10,813	0.34%
2019/09/09	12	44.44	5	44.45	44.55	7	10,670	0.07%
2019/09/06	51	43.90	7	44.00	44.00	44	10,567	0.42%
2019/09/05	1	43.85	5	43.95	43.95	-4	10,660	-0.04%
2019/09/03	0	43.35	0	0.00	43.25	0	10,585	0.00%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	50	43.25	2	43.65	43.65	48	10,756	0.45%
2019/08/28	0	0.00	11	43.52	43.70	-11	10,818	-0.10%
2019/08/27	0	0.00	204	43.35	43.50	-204	10,851	-1.88%	大賣/鉅額交易
2019/08/26	0	0.00	1	42.90	43.00	-1	10,789	-0.01%
2019/08/23	80	43.04	13	43.13	43.10	67	10,801	0.62%
2019/08/22	0.5	43.10	2	43.30	43.10	-1.5	10,813	-0.01%
2019/08/21	0	0.00	1	43.10	42.90	-1	11,145	-0.01%
2019/08/20	21	42.95	8	43.10	42.90	13	11,111	0.12%
2019/08/19	50	43.30	4	43.30	43.35	46	11,128	0.41%
2019/08/16	1.6	43.24	0	0.00	43.15	1.6	11,048	0.01%
2019/08/15	7	41.80	54	41.73	41.90	-47	10,942	-0.43%
2019/08/14	14	42.43	6	42.48	42.05	8	11,055	0.07%
2019/08/13	22	42.50	53	42.30	42.30	-31	11,116	-0.28%
2019/08/12	100	42.20	0	0.00	41.90	100	11,259	0.89%
2019/08/08	13.2	41.90	0	0.00	41.90	13.2	11,569	0.11%
2019/08/07	5	41.70	0	0.00	41.65	5	11,618	0.04%
2019/08/06	21	41.54	13	41.60	41.70	8	11,901	0.07%
2019/08/05	24.4	42.00	0	0.00	42.00	24.4	11,942	0.20%
2019/08/02	38	42.48	2	42.40	42.35	36	11,942	0.30%
2019/08/01	28	42.86	1	42.90	42.90	27	12,024	0.22%
2019/07/31	12	43.23	0	0.00	43.20	12	12,042	0.10%
2019/07/30	12	43.51	0	0.00	43.50	12	11,991	0.10%
2019/07/29	11	43.48	0	0.00	43.55	11	12,158	0.09%
2019/07/26	8	43.60	0	0.00	43.50	8	12,256	0.07%
2019/07/25	1.1	43.72	0	0.00	43.90	1.1	12,432	0.01%
2019/07/24	2.2	43.48	0	0.00	43.45	2.2	12,543	0.02%
2019/07/23	11	43.60	0	0.00	43.55	11	12,576	0.09%
2019/07/22	0	0.00	1	43.80	43.60	-1	12,563	-0.01%
2019/07/19	6	43.78	1.2	43.75	43.50	4.8	12,593	0.04%
2019/07/18	11	43.40	2	43.43	43.45	9	12,590	0.07%
2019/07/17	35	43.60	210	43.65	43.50	-175	12,580	-1.39%	大賣/鉅額交易
2019/07/16	9	43.95	5	44.00	44.00	4	12,466	0.03%
2019/07/15	3	43.92	30	43.90	43.85	-27	12,428	-0.22%
2019/07/12	3	44.10	1	44.10	43.95	2	12,723	0.02%
2019/07/11	7	44.25	10	44.15	44.20	-3	12,840	-0.02%
2019/07/10	1	44.25	2	44.30	44.30	-1	13,018	-0.01%
2019/07/09	5	43.93	2	44.03	44.05	3	13,055	0.02%
2019/07/08	1	44.10	1	44.30	44.20	0	13,061	0.00%
2019/07/05	6	44.25	3	44.37	44.30	3	13,178	0.02%
2019/07/04	5.4	44.45	2	44.63	44.35	3.4	13,236	0.03%
2019/07/03	50.2	46.03	15	46.10	46.10	35.2	13,177	0.27%
2019/07/02	3	46.10	3	46.18	46.25	0	13,031	0.00%
2019/07/01	4	46.09	13	46.23	46.25	-9	12,781	-0.07%
2019/06/28	201	45.91	4.6	45.89	45.85	196.4	12,611	1.56%	大買/鉅額交易
2019/06/27	2	45.88	24	45.94	45.80	-22	12,572	-0.18%
2019/06/26	2	45.35	8	45.33	45.40	-6	12,505	-0.05%
2019/06/25	0	0.00	4	44.98	44.90	-4	12,469	-0.03%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	11	44.60	5.2	44.50	44.45	5.8	12,633	0.05%
2019/06/20	5	44.66	2	44.70	44.65	3	12,612	0.02%
2019/06/19	1	44.55	1.9	44.70	44.80	-0.9	12,755	-0.01%
2019/06/18	0	0.00	9	44.35	44.50	-9	12,656	-0.07%
2019/06/17	0.2	44.10	2	43.85	44.10	-1.8	12,868	-0.01%
2019/06/14	0	0.00	10	43.73	43.55	-10	13,091	-0.08%
2019/06/13	2	43.43	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	7	44.10	44.35	-7	13,250	-0.05%
2019/06/11	0	0.00	1.3	44.34	44.45	-1.3	13,372	-0.01%
2019/06/10	8	44.00	11	43.95	44.15	-3	13,370	-0.02%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	39	43.31	1	43.35	43.10	38	13,478	0.28%
2019/06/04	4	43.65	8	43.58	43.90	-4	13,470	-0.03%
2019/06/03	1.4	43.20	62.4	43.56	43.65	-61	13,451	-0.45%
2019/05/31	5	43.13	3	43.08	43.25	2	13,432	0.01%
2019/05/30	2	42.60	1	42.65	42.60	1	13,379	0.01%
2019/05/29	30	42.46	0	0.00	42.45	30	13,576	0.22%
2019/05/28	1	42.20	1	42.35	42.30	0	13,740	0.00%
2019/05/24	6.1	42.08	0	0.00	42.00	6.1	13,806	0.04%
2019/05/23	7	42.41	1	42.50	42.50	6	13,755	0.04%
2019/05/22	10	42.51	1	42.60	42.50	9	13,835	0.07%
2019/05/21	11	42.50	1	43.10	43.05	10	13,864	0.07%
2019/05/20	15	41.97	2	41.98	41.90	13	13,733	0.09%
2019/05/17	42	42.02	4	41.81	41.90	38	13,636	0.28%
2019/05/16	26.5	42.40	7	42.19	42.00	19.5	13,498	0.14%
2019/05/15	11	43.32	5	43.30	43.25	6	13,362	0.04%
2019/05/14	64	43.12	10	43.12	43.15	54	13,373	0.40%
2019/05/13	16.1	43.89	2	43.85	43.80	14.1	13,270	0.11%
2019/05/10	15	44.77	4	44.71	44.60	11	13,345	0.08%
2019/05/09	24	44.72	2	44.60	44.60	22	13,436	0.16%
2019/05/08	0	0.00	1.1	45.09	45.05	-1.1	13,438	-0.01%
2019/05/07	5	45.54	0	0.00	45.40	5	13,491	0.04%
2019/05/06	10	45.59	6	45.50	45.60	4	13,686	0.03%
2019/05/03	0.2	46.25	0	0.00	46.15	0.2	13,628	0.00%
2019/05/02	10	46.21	102	46.30	46.40	-92	13,506	-0.68%	大賣/
2019/04/30	1	45.70	5	45.50	45.60	-4	13,422	-0.03%
2019/04/29	6	45.50	2	45.63	45.70	4	13,422	0.03%
2019/04/26	0	0.00	10	45.15	45.50	-10	13,449	-0.07%
2019/04/25	10	45.20	0	0.00	45.20	10	13,629	0.07%
2019/04/23	1	45.20	2	45.30	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/19	0	0.00	10.4	45.17	45.20	-10.4	14,744	-0.07%
2019/04/18	18.2	44.83	0	0.00	45.00	18.2	14,768	0.12%
2019/04/17	8	45.25	0	0.00	45.20	8	14,610	0.05%
2019/04/16	8	45.23	14	45.14	45.30	-6	14,477	-0.04%
2019/04/15	0	0.00	3	45.70	45.70	-3	14,346	-0.02%
2019/04/12	0	0.00	10	45.65	45.70	-10	14,335	-0.07%
2019/04/11	2.3	45.53	1	45.95	45.55	1.3	14,325	0.01%
2019/04/10	10	45.45	2	45.50	45.50	8	14,249	0.06%
2019/04/09	0	0.00	0	45.75	45.75	0	14,189	0.00%
2019/04/08	107	45.45	4	45.45	45.35	103	14,074	0.73%	大買/鉅額交易
2019/04/03	1	46.05	3	46.03	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	22	46.00	46.00	-22	13,773	-0.16%
2019/04/01	1	45.75	12	45.88	45.60	-11	13,728	-0.08%
2019/03/29	0	0.00	3	45.63	46.00	-3	13,562	-0.02%
2019/03/28	8.2	44.81	0	0.00	45.10	8.2	13,404	0.06%
2019/03/27	7	45.02	4	45.00	44.95	3	13,331	0.02%
2019/03/26	4.8	45.54	10	45.55	45.50	-5.2	13,224	-0.04%
2019/03/25	9	45.64	10	45.75	45.55	-1	13,349	-0.01%
2019/03/22	14	46.53	5	46.40	46.40	9	13,166	0.07%
2019/03/21	2.3	46.81	3	46.67	46.90	-0.7	13,054	-0.01%
2019/03/20	13.1	46.97	14	47.27	47.15	-0.9	13,050	-0.01%
2019/03/19	27	46.47	15	46.87	46.95	12	12,850	0.09%
2019/03/18	12.3	45.67	6	45.90	46.00	6.3	12,664	0.05%
2019/03/15	12	45.25	1	45.35	45.25	11	12,582	0.09%
2019/03/14	2	45.15	1	45.50	45.25	1	12,452	0.01%
2019/03/13	16	45.31	4	45.26	45.25	12	12,434	0.10%
2019/03/12	1	45.00	4	45.19	45.00	-3	12,423	-0.02%
2019/03/11	9.1	44.54	4	44.50	44.50	5.1	12,436	0.04%
2019/03/08	4.2	44.71	0	0.00	44.70	4.2	12,490	0.03%
2019/03/07	3	45.03	0	0.00	45.10	3	12,623	0.02%
2019/03/05	8.1	45.11	0	0.00	45.10	8.1	12,846	0.06%
2019/03/04	4.2	45.05	0	0.00	45.15	4.2	12,921	0.03%
2019/02/27	10	45.28	0	0.00	45.50	10	12,758	0.08%
2019/02/26	7.2	45.43	14	45.45	45.45	-6.8	12,558	-0.05%
2019/02/25	11.2	45.20	20	45.20	45.30	-8.8	12,239	-0.07%
2019/02/22	12	45.00	3	44.90	45.00	9	12,147	0.07%
2019/02/21	4.2	45.01	0	0.00	45.10	4.2	12,083	0.03%
2019/02/20	41.3	45.01	4	45.04	45.05	37.3	12,003	0.31%
2019/02/19	2	44.80	16	44.85	44.85	-14	11,846	-0.12%
2019/02/18	30	44.74	12.4	44.72	44.75	17.6	11,801	0.15%
2019/02/15	15	44.50	10	44.55	44.40	5	11,767	0.04%
2019/02/14	18.1	44.76	0	0.00	44.50	18.1	11,660	0.16%
2019/02/13	7.4	44.59	0	0.00	44.60	7.4	11,458	0.06%
2019/02/12	1	44.30	1	44.30	44.30	0	11,447	0.00%
2019/02/11	6.1	44.24	2	44.48	44.15	4.1	11,317	0.04%
2019/01/30	13	44.50	2	44.55	44.55	11	11,181	0.10%
2019/01/29	13	44.61	4	44.61	44.75	9	11,121	0.08%
2019/01/28	5	44.43	4	44.51	44.60	1	10,954	0.01%
2019/01/25	6.6	43.97	0	0.00	44.00	6.6	10,827	0.06%
2019/01/24	1	44.10	2	44.08	44.05	-1	10,643	-0.01%
2019/01/23	1	44.30	3	44.30	44.30	-2	10,634	-0.02%
2019/01/22	2.2	44.20	0	0.00	44.25	2.2	10,710	0.02%
2019/01/21	15	44.43	0	0.00	44.30	15	10,736	0.14%
2019/01/18	2	44.08	0	0.00	44.15	2	10,904	0.02%
2019/01/17	25	43.90	11	44.07	44.05	14	11,002	0.13%
2019/01/16	60.8	44.11	15	44.05	44.00	45.8	10,922	0.42%
2019/01/15	13	44.60	0	0.00	44.60	13	10,614	0.12%
2019/01/14	19	45.14	0	0.00	45.00	19	10,342	0.18%
2019/01/11	5	46.12	0	0.00	45.95	5	10,140	0.05%
2019/01/10	2	46.80	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	5	47.06	47.05	-5	10,011	-0.05%
2019/01/08	1.2	45.75	0	0.00	45.70	1.2	9,975	0.01%
2019/01/07	1	46.00	0.5	46.10	45.95	0.5	10,273	0.00%
2019/01/04	5	45.27	20.8	45.17	45.30	-15.8	10,445	-0.15%
2019/01/03	14	45.81	20	46.20	45.80	-6	10,903	-0.06%
2019/01/02	4.1	46.73	3.2	47.19	46.10	0.9	11,063	0.01%
2018/12/28	3.1	46.81	0.1	47.10	47.05	3	11,114	0.03%
2018/12/27	7	46.86	8	46.81	46.95	-1	11,424	-0.01%
2018/12/26	1	46.50	5	46.80	46.50	-4	11,549	-0.03%
2018/12/25	7	46.17	1	46.20	46.50	6	11,742	0.05%
2018/12/24	6	46.59	0	0.00	46.85	6	11,927	0.05%
2018/12/21	11	47.00	0	0.00	47.30	11	12,410	0.09%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	15	47.09	0	0.00	47.05	15	12,666	0.12%
2018/12/17	0	0.00	13.8	47.53	47.75	-13.8	12,959	-0.11%
2018/12/14	8	47.53	2	47.73	47.45	6	13,129	0.05%
2018/12/13	3	47.93	10	47.95	48.05	-7	13,081	-0.05%
2018/12/12	11	47.40	0	0.00	47.55	11	13,095	0.08%
2018/12/10	1	47.50	2	47.70	47.50	-1	12,977	-0.01%
2018/12/07	7	47.97	4	47.98	48.00	3	12,947	0.02%
2018/12/06	3.1	48.01	0	0.00	48.00	3.1	12,897	0.02%
2018/12/05	8.1	48.34	4	48.40	48.35	4.1	12,874	0.03%
2018/12/04	16	48.71	0	0.00	48.75	16	12,872	0.12%
2018/12/03	5	49.13	10	49.25	49.15	-5	12,840	-0.04%
2018/11/29	44.1	48.83	0	0.00	48.60	44.1	12,537	0.35%
2018/11/28	11.1	49.01	0	0.00	48.85	11.1	12,400	0.09%
2018/11/27	13	49.36	3	49.25	49.10	10	12,281	0.08%
2018/11/26	2	49.85	0	0.00	49.90	2	12,278	0.02%
2018/11/23	1	50.20	1	50.30	50.10	0	12,218	0.00%
2018/11/22	0	0.00	2	50.70	50.80	-2	12,229	-0.02%
2018/11/21	0	50.40	0	0.00	50.70	0	12,268	0.00%
2018/11/20	0	50.50	1	51.20	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	4	51.28	51.50	-4	12,437	-0.03%
2018/11/16	0	50.80	1	51.30	51.10	-1	12,391	-0.01%
2018/11/15	0	50.70	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	3	51.07	51.20	-3	12,470	-0.02%
2018/11/13	1	50.70	1	50.70	51.00	0	12,510	0.00%
2018/11/12	0	0.00	2	51.05	50.90	-2	12,588	-0.02%
2018/11/09	1	50.30	10	50.94	51.10	-9	12,793	-0.07%
2018/11/08	0	0.00	10	50.68	50.90	-10	12,772	-0.08%
2018/11/07	0	0.00	5	50.14	50.30	-5	12,670	-0.04%
2018/11/06	1	49.60	2.5	49.65	49.80	-1.5	12,719	-0.01%
2018/11/05	0	0.00	1	48.85	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.50	48.90	-1	12,682	-0.01%
2018/10/31	10	48.00	0	0.00	48.45	10	12,664	0.08%
2018/10/30	4	47.55	0	0.00	47.50	4	12,580	0.03%
2018/10/29	9	46.72	0	0.00	46.90	9	12,550	0.07%
2018/10/26	13.4	47.23	3	47.20	47.10	10.4	12,485	0.08%
2018/10/25	6.1	48.32	0	0.00	48.00	6.1	12,226	0.05%
2018/10/24	1	49.10	4	49.10	49.15	-3	12,250	-0.02%
2018/10/23	4	49.56	0	0.00	49.55	4	12,184	0.03%
2018/10/19	0.1	50.10	1	50.00	50.20	-0.9	12,270	-0.01%
2018/10/16	5	49.70	0	0.00	49.70	5	12,337	0.04%
2018/10/15	2	49.95	0	0.00	49.95	2	12,269	0.02%
2018/10/12	2	49.43	0	0.00	50.10	2	12,013	0.02%
2018/10/11	8	49.88	2	49.85	49.65	6	11,865	0.05%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/08	4	51.00	0	0.00	51.60	4	11,184	0.04%
2018/10/05	3	50.50	0	0.00	50.90	3	11,086	0.03%
2018/10/03	0	0.00	28	52.14	51.80	-28	10,746	-0.26%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	1	52.40	12.6	52.45	52.50	-11.6	10,512	-0.11%
2018/09/28	0	0.00	1	51.90	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	6.3	51.63	51.90	-6.3	10,330	-0.06%
2018/09/26	0	51.00	5.2	51.02	51.00	-5.2	10,162	-0.05%
2018/09/25	0	0.00	9	51.48	51.10	-9	10,326	-0.09%
2018/09/21	2	51.10	6	51.08	51.10	-4	10,288	-0.04%
2018/09/20	1	50.60	1.1	50.59	50.40	-0.1	9,862	0.00%
2018/09/18	0.1	50.00	1	50.10	50.00	-0.9	9,957	-0.01%
2018/09/14	0	0.00	51	50.36	50.10	-51	10,481	-0.49%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/11	1.5	49.70	0	0.00	49.80	1.5	11,015	0.01%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	60	49.78	0	0.00	49.50	60	11,443	0.52%
2018/09/05	1	50.60	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	73	50.99	50.90	-73	11,548	-0.63%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	3.3	50.69	50.90	-3.3	11,622	-0.03%
2018/08/30	0	0.00	5	50.60	50.50	-5	11,622	-0.04%
2018/08/29	2.2	50.61	3	50.83	50.90	-0.8	11,686	-0.01%
2018/08/28	1	50.80	1	50.80	50.80	0	11,740	0.00%
2018/08/27	0	0.00	23	50.70	50.70	-23	11,774	-0.20%
2018/08/24	3	49.72	0	0.00	49.85	3	11,640	0.03%
2018/08/23	2	49.98	0	0.00	50.10	2	11,918	0.02%
2018/08/21	2	49.95	4	50.05	50.00	-2	12,096	-0.02%
2018/08/20	0.1	50.00	0	0.00	49.90	0.1	12,047	0.00%
2018/08/17	7	49.89	3	49.90	49.90	4	12,024	0.03%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	4	50.08	5	50.02	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	0.1	50.40	50.30	-0.1	12,078	0.00%
2018/08/13	26.5	50.05	0	0.00	50.10	26.5	12,264	0.22%
2018/08/10	2	50.75	0	0.00	50.90	2	12,319	0.02%
2018/08/09	3	50.50	0	0.00	50.40	3	12,483	0.02%
2018/08/08	1	50.70	2	50.75	50.70	-1	12,640	-0.01%
2018/08/06	0	50.50	0	0.00	50.40	0	12,831	0.00%
2018/08/03	2	50.70	0	0.00	50.80	2	13,049	0.02%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/08/01	1	50.90	11	51.00	51.00	-10	13,112	-0.08%
2018/07/31	0	0.00	3	50.77	50.70	-3	13,175	-0.02%
2018/07/30	0	0.00	1	50.20	50.40	-1	12,966	-0.01%
2018/07/27	1.3	50.15	0	0.00	50.20	1.3	13,116	0.01%
2018/07/26	12.1	50.10	0	0.00	50.30	12.1	13,168	0.09%
2018/07/25	4	50.28	0	0.00	50.20	4	13,156	0.03%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	3	50.60	0	0.00	51.00	3	13,127	0.02%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	0	0.00	1.2	50.88	50.70	-1.2	13,165	-0.01%
2018/07/13	0	0.00	0.1	51.00	51.00	-0.1	13,230	0.00%
2018/07/12	0	0.00	5	50.44	50.70	-5	13,283	-0.04%
2018/07/11	2	49.98	0	0.00	50.30	2	13,360	0.01%
2018/07/10	2	50.15	0	0.00	50.50	2	13,348	0.01%
2018/07/09	0	0.00	3	50.03	50.10	-3	13,363	-0.02%
2018/07/06	3.4	49.35	2	49.60	49.45	1.4	13,375	0.01%
2018/07/05	5	49.60	2	49.75	49.80	3	13,409	0.02%
2018/07/04	3	49.90	1	49.90	50.00	2	13,615	0.01%
2018/07/03	5	50.01	0	0.00	50.00	5	13,638	0.04%
2018/07/02	21	50.55	1	50.50	50.30	20	13,535	0.15%
2018/06/29	11	50.86	0	0.00	51.10	11	13,434	0.08%
2018/06/28	1	50.90	0	0.00	50.50	1	13,314	0.01%
2018/06/27	4	50.65	1	50.80	50.50	3	13,279	0.02%
2018/06/26	6	51.00	0	0.00	50.90	6	13,056	0.05%
2018/06/25	6	53.47	0	0.00	53.20	6	12,832	0.05%
2018/06/22	1	53.70	2	53.70	53.70	-1	12,586	-0.01%
2018/06/21	4	53.90	2	54.05	53.90	2	12,476	0.02%
2018/06/20	6	52.90	4	53.60	53.70	2	12,714	0.02%
2018/06/15	1	52.80	1	53.30	53.70	0	12,431	0.00%
2018/06/14	3	52.97	1	53.10	52.90	2	12,213	0.02%
2018/06/12	1	53.50	0	0.00	53.50	1	12,349	0.01%
2018/06/11	1	53.70	5	53.72	53.70	-4	12,305	-0.03%
2018/06/07	0	0.00	12	53.64	54.00	-12	12,354	-0.10%
2018/06/06	4	53.15	1	53.40	53.30	3	12,473	0.02%
2018/06/05	0	0.00	5	53.00	53.00	-5	12,369	-0.04%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/06/01	0	51.80	0	0.00	51.80	0	12,348	0.00%
2018/05/31	1	51.80	0	0.00	52.10	1	12,376	0.01%
2018/05/30	5	51.58	0	0.00	51.20	5	12,242	0.04%
2018/05/29	0	52.70	0.2	52.70	52.80	-0.2	12,296	0.00%
2018/05/28	6	53.40	1	53.40	53.30	5	12,441	0.04%
2018/05/25	1	53.00	2	53.35	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.10	53.50	-1	12,646	-0.01%
2018/05/23	0	53.10	0	0.00	53.30	0	12,693	0.00%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	2	53.05	53.20	-2	12,638	-0.02%
2018/05/18	101.5	52.80	1	52.90	52.90	100.5	12,560	0.80%	大買/
2018/05/17	0	0.00	7.1	52.64	52.50	-7.1	12,527	-0.06%
2018/05/16	0	0.00	5	52.16	52.20	-5	12,388	-0.04%
2018/05/15	2	51.70	0	0.00	51.20	2	12,430	0.02%
2018/05/14	1	51.90	0	0.00	51.80	1	12,756	0.01%
2018/05/11	0	0.00	57.1	51.41	51.80	-57.1	12,840	-0.44%
2018/05/10	2	50.90	2	51.10	51.00	0	12,734	0.00%
2018/05/09	0	50.50	5.8	50.67	50.70	-5.8	12,756	-0.05%
2018/05/08	0	0.00	1	50.51	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	2	50.30	50.30	-2	12,889	-0.02%
2018/05/04	3	50.17	1.2	50.20	50.10	1.8	12,970	0.01%
2018/05/03	0.1	50.50	0	0.00	50.40	0.1	12,844	0.00%
2018/05/02	0	51.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	1	50.80	4	50.90	51.00	-3	13,175	-0.02%
2018/04/27	2	50.60	0	0.00	50.80	2	13,174	0.02%
2018/04/25	0	0.00	2	50.10	50.30	-2	13,266	-0.02%
2018/04/23	5	50.22	0	0.00	50.20	5	13,527	0.04%
2018/04/20	10	50.20	0	0.00	50.40	10	13,801	0.07%
2018/04/19	1	50.40	1	50.60	50.60	0	14,009	0.00%
2018/04/17	0	50.00	0	0.00	49.95	0	14,128	0.00%
2018/04/16	10.1	50.50	1	50.70	50.60	9.1	14,244	0.06%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/11	0	51.00	5	51.48	51.00	-5	14,669	-0.03%
2018/04/10	1	50.30	2	50.90	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	2	50.15	50.30	-2	14,670	-0.01%
2018/04/03	6	49.82	0	0.00	49.90	6	14,590	0.04%
2018/04/02	0	0.00	2	50.10	50.10	-2	14,519	-0.01%
2018/03/30	0	0.00	3	50.30	50.10	-3	14,685	-0.02%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	3.1	50.11	3	50.30	50.30	0.1	14,603	0.00%
2018/03/27	1	50.40	1	50.60	50.70	0	14,619	0.00%
2018/03/26	8	50.13	17	50.29	50.40	-9	14,557	-0.06%
2018/03/23	68.1	50.37	0	0.00	50.30	68.1	14,657	0.46%
2018/03/22	1	51.90	0	0.00	51.80	1	14,418	0.01%
2018/03/21	1	51.40	1.2	51.76	51.50	-0.2	14,331	0.00%
2018/03/20	2	51.25	1	51.70	51.70	1	14,382	0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	6	50.97	0	0.00	51.70	6	14,383	0.04%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	6	51.20	1	51.70	51.60	5	14,138	0.04%
2018/03/13	2	51.40	4.5	51.56	51.60	-2.5	14,188	-0.02%
2018/03/12	1	52.10	2	51.75	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	2	50.65	50.50	-2	14,081	-0.01%
2018/03/08	3	50.47	4	50.50	50.40	-1	14,429	-0.01%
2018/03/07	2	50.40	0	0.00	50.30	2	14,758	0.01%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/05	3	50.47	0	0.00	50.10	3	15,600	0.02%
2018/03/02	4	51.00	0	0.00	50.80	4	15,494	0.03%
2018/02/27	0	52.10	4.3	52.52	52.20	-4.3	15,405	-0.03%
2018/02/26	0.2	52.20	0	0.00	52.20	0.2	15,360	0.00%
2018/02/23	0	0.00	1.2	52.04	52.30	-1.2	15,567	-0.01%
2018/02/22	5	51.28	1	51.30	51.80	4	16,252	0.02%
2018/02/21	1	51.50	1	51.60	51.90	0	16,922	0.00%
2018/02/12	0.3	51.00	10	50.97	51.00	-9.7	16,782	-0.06%
2018/02/09	0	0.00	1	49.80	50.20	-1	16,786	-0.01%
2018/02/08	0	0.00	4	50.83	50.60	-4	16,607	-0.02%
2018/02/07	2	50.50	9.4	50.65	50.20	-7.4	16,574	-0.04%
2018/02/06	22.1	49.55	3	49.93	49.20	19.1	16,301	0.12%
2018/02/05	3	52.03	0	0.00	52.10	3	15,858	0.02%
2018/02/02	0	0.00	2.4	53.38	53.40	-2.4	15,666	-0.02%
2018/01/31	1	53.20	3	53.50	54.20	-2	15,496	-0.01%
2018/01/29	0	0.00	11	53.85	54.00	-11	15,380	-0.07%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	1	52.70	53.40	-1	15,563	-0.01%
2018/01/24	4.2	52.99	2	52.70	52.80	2.2	15,373	0.01%
2018/01/23	0	0.00	4	53.60	54.00	-4	15,235	-0.03%
2018/01/22	1	53.60	1	53.70	54.10	0	15,357	0.00%
2018/01/19	2	53.70	0	0.00	53.90	2	15,384	0.01%
2018/01/18	3	54.00	117	54.08	53.80	-114	15,268	-0.75%	大賣/鉅額交易
2018/01/17	1	54.30	2	54.05	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	2	54.90	54.80	-2	14,907	-0.01%
2018/01/15	5	54.16	25	54.07	54.10	-20	14,546	-0.14%
2018/01/12	0	0.00	1.3	53.16	53.20	-1.3	14,299	-0.01%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	3	53.00	12	53.03	53.00	-9	14,236	-0.06%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	4	52.50	52.50	-4	13,984	-0.03%
2018/01/05	0	0.00	17	51.94	52.20	-17	13,900	-0.12%
2018/01/04	0	0.00	12	51.80	51.90	-12	13,779	-0.09%
2018/01/03	0	0.00	6	51.37	51.50	-6	13,865	-0.04%