富邦金 (2881)-富邦-左營券商分點個股進出

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
66.0
漲跌
▲0.3
漲幅
+0.46%
成交量
16,221張
產業
上市金融類股
2543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－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/04/17	11.5	65.83	10.5	66.40	66.00	1	14,158	0.01%
2024/04/16	23.1	66.14	15.1	66.19	65.70	8	14,009	0.06%
2024/04/15	5.1	67.40	1.4	67.50	67.40	3.7	13,715	0.03%
2024/04/12	26.7	67.90	3	67.83	67.80	23.7	13,827	0.17%
2024/04/11	12.5	68.26	0	68.70	68.40	12.4	13,737	0.09%
2024/04/10	0.3	69.66	0.3	70.00	69.20	0	13,540	0.00%
2024/04/09	0	69.80	2.5	69.89	70.00	-2.5	13,590	-0.02%
2024/04/08	1.2	68.37	1.3	68.73	68.70	-0.1	13,482	0.00%
2024/04/03	12.9	68.76	2.1	68.71	68.60	10.8	13,479	0.08%
2024/04/02	0.7	69.43	0.7	69.42	69.50	0	13,362	0.00%
2024/04/01	2.1	69.55	0	0.00	69.50	2.1	13,371	0.02%
2024/03/29	0	0.00	0.3	69.70	69.70	-0.3	13,366	0.00%
2024/03/28	10.3	69.21	1	69.20	69.30	9.3	13,306	0.07%
2024/03/27	0	69.80	1.1	69.78	69.80	-1	13,244	-0.01%
2024/03/26	3.2	69.46	2	69.50	69.60	1.2	13,283	0.01%
2024/03/25	12.7	69.09	7.2	69.30	69.00	5.5	13,373	0.04%
2024/03/22	17.2	69.62	22	70.13	69.60	-4.7	13,255	-0.04%
2024/03/21	1	70.20	23.6	70.20	70.70	-22.6	13,122	-0.17%
2024/03/20	0	0.00	6	70.00	69.60	-6	13,290	-0.05%
2024/03/19	0	0.00	9	69.64	69.80	-9	13,945	-0.06%
2024/03/18	22.1	69.26	14	69.49	69.50	8.1	13,834	0.06%
2024/03/15	43.1	69.52	6.2	69.72	69.60	36.9	13,747	0.27%
2024/03/14	31.4	70.49	10	70.46	70.70	21.4	13,274	0.16%
2024/03/13	24.2	69.25	2.2	69.65	69.90	22.1	13,016	0.17%
2024/03/12	11.3	69.46	3.5	69.42	69.70	7.7	13,025	0.06%
2024/03/11	12.6	69.43	4	69.40	69.20	8.6	12,911	0.07%
2024/03/08	7.2	69.00	44.2	68.99	69.20	-37.1	12,838	-0.29%
2024/03/07	0	68.10	8.9	67.96	68.10	-8.9	12,575	-0.07%
2024/03/06	1	67.50	89.7	67.40	67.30	-88.7	12,463	-0.71%
2024/03/05	10.5	67.27	2.5	67.40	67.30	8	12,754	0.06%
2024/03/04	5.7	67.22	1.2	67.45	67.40	4.5	12,816	0.03%
2024/03/01	8.1	67.35	6.2	67.46	67.40	1.9	12,878	0.01%
2024/02/29	0	67.50	29.9	67.43	68.00	-29.9	12,846	-0.23%
2024/02/27	10.2	66.75	16	66.84	66.90	-5.8	12,588	-0.05%
2024/02/26	2.2	66.79	6.7	66.87	66.90	-4.5	12,529	-0.04%
2024/02/23	6.1	66.70	2.5	66.72	66.60	3.6	12,538	0.03%
2024/02/22	2	66.40	13.3	66.40	66.50	-11.3	12,925	-0.09%
2024/02/21	5.6	66.27	16.5	66.15	66.30	-10.9	13,007	-0.08%
2024/02/20	5.3	65.93	6.5	66.38	66.50	-1.2	13,092	-0.01%
2024/02/19	0.1	65.90	3.3	65.99	66.10	-3.3	13,089	-0.02%
2024/02/16	0.3	65.30	18.4	65.73	65.90	-18.1	13,316	-0.14%
2024/02/15	5.4	65.28	7.6	65.50	65.30	-2.2	13,218	-0.02%
2024/02/05	1	64.60	5.2	64.80	64.70	-4.2	12,987	-0.03%
2024/02/02	5	64.73	9	64.76	64.90	-4	12,851	-0.03%
2024/02/01	1.1	64.50	0.6	64.50	64.80	0.5	12,788	0.00%
2024/01/31	1	64.30	11	64.49	64.50	-10	12,743	-0.08%
2024/01/30	1.9	64.35	13.1	64.19	64.30	-11.2	12,664	-0.09%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0.3	64.70	17.1	64.72	64.80	-16.8	12,633	-0.13%
2024/01/25	0	0.00	69.2	64.42	64.60	-69.2	12,627	-0.55%
2024/01/24	1	64.10	4.1	64.29	64.40	-3.1	12,680	-0.02%
2024/01/23	0	0.00	11.4	63.63	63.90	-11.4	12,652	-0.09%
2024/01/22	14.3	63.17	5	63.08	63.20	9.3	12,692	0.07%
2024/01/19	2.1	62.52	3.5	62.74	63.00	-1.4	12,624	-0.01%
2024/01/18	3.6	62.22	0	0.00	62.30	3.6	12,575	0.03%
2024/01/17	20.1	62.64	1.6	62.42	62.30	18.5	12,378	0.15%
2024/01/16	15.2	63.39	0	0.00	63.20	15.2	12,011	0.13%
2024/01/15	0	64.10	5.1	64.20	64.10	-5.1	11,979	-0.04%
2024/01/12	0	0.00	9	64.06	64.10	-9	12,266	-0.07%
2024/01/11	1	63.71	0	0.00	63.90	1	12,340	0.01%
2024/01/10	31.2	63.95	14	64.00	64.00	17.2	12,641	0.14%
2024/01/09	0.2	64.18	3	64.07	64.00	-2.8	12,669	-0.02%
2024/01/08	5	64.00	5.2	64.39	64.10	-0.2	12,707	0.00%
2024/01/05	13.2	63.27	0	0.00	63.20	13.2	12,586	0.11%
2024/01/04	8.1	63.51	22	63.50	63.50	-13.9	12,612	-0.11%
2024/01/03	12	63.62	1	63.70	63.70	11	12,742	0.09%
2024/01/02	1.2	64.30	7.5	64.35	64.60	-6.3	12,604	-0.05%
2023/12/29	2	64.60	1.2	64.67	64.80	0.9	12,693	0.01%
2023/12/28	0.1	64.50	14.1	64.76	64.90	-14	12,834	-0.11%
2023/12/27	0	0.00	11.2	64.53	64.60	-11.2	12,812	-0.09%
2023/12/26	0	0.00	21.8	64.13	64.30	-21.8	12,796	-0.17%
2023/12/25	0	63.70	0.1	63.70	63.70	-0.1	12,845	0.00%
2023/12/22	2	63.35	0.1	63.50	63.50	1.9	12,920	0.02%
2023/12/21	18.3	63.34	1.1	63.31	63.40	17.2	13,057	0.13%
2023/12/20	8	63.79	0	0.00	63.60	8	13,042	0.06%
2023/12/19	4.5	64.02	0	0.00	63.90	4.5	13,026	0.03%
2023/12/18	0.2	64.40	0	0.00	64.50	0.2	13,092	0.00%
2023/12/15	0	64.90	12	65.02	65.10	-12	13,080	-0.09%
2023/12/14	6.6	64.87	47.5	64.75	65.20	-41	12,662	-0.32%
2023/12/13	0.1	62.88	1.3	62.82	62.90	-1.1	11,823	-0.01%
2023/12/12	0	0.00	1.2	62.90	63.10	-1.2	11,987	-0.01%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	11.4	62.81	1	63.30	63.20	10.4	11,956	0.09%
2023/12/07	3.9	62.88	0.1	63.20	63.20	3.9	11,888	0.03%
2023/12/06	1.2	63.80	2	63.90	63.80	-0.8	11,678	-0.01%
2023/12/05	1.8	63.85	1	64.00	64.10	0.8	11,639	0.01%
2023/12/04	0.1	64.20	25.8	64.45	64.40	-25.8	11,562	-0.22%
2023/12/01	9.2	63.71	2.1	63.62	63.80	7.1	11,614	0.06%
2023/11/30	2.1	63.95	9	64.11	64.40	-6.9	11,635	-0.06%
2023/11/29	1.3	63.81	15.5	63.91	63.70	-14.2	11,359	-0.12%
2023/11/28	0	0.00	3	63.80	63.90	-3	11,377	-0.03%
2023/11/27	7.2	63.68	5.5	64.10	63.50	1.7	11,505	0.02%
2023/11/24	1.2	63.89	4	63.95	63.90	-2.8	11,496	-0.02%
2023/11/22	0.5	64.34	9.6	64.57	64.60	-9.1	11,573	-0.08%
2023/11/21	1.4	64.61	83.8	64.71	64.90	-82.3	11,556	-0.71%
2023/11/20	87	63.30	16.2	63.21	63.50	70.8	11,121	0.64%
2023/11/17	0	0.00	10.9	63.06	63.20	-10.9	11,019	-0.10%
2023/11/16	0	0.00	5.4	62.84	62.90	-5.4	10,907	-0.05%
2023/11/15	0.5	62.43	49.2	62.14	62.70	-48.7	10,849	-0.45%
2023/11/14	3.2	61.76	18.5	61.85	61.70	-15.3	10,586	-0.14%
2023/11/13	0.2	61.40	14	61.67	61.70	-13.8	10,655	-0.13%
2023/11/10	0	0.00	0.1	61.50	61.50	-0.1	10,782	0.00%
2023/11/09	0	0.00	5	61.60	61.70	-5	11,043	-0.05%
2023/11/08	0	61.50	9.4	61.48	61.70	-9.4	11,345	-0.08%
2023/11/07	5	61.50	2.9	61.44	61.50	2.1	11,421	0.02%
2023/11/06	3.1	61.40	7.5	61.57	61.50	-4.5	11,533	-0.04%
2023/11/03	2.1	61.29	15.1	61.03	61.30	-13	11,525	-0.11%
2023/11/02	0	60.70	16	60.95	60.90	-16	11,606	-0.14%
2023/11/01	1.3	60.03	3	60.17	60.00	-1.7	11,598	-0.01%
2023/10/31	2.2	59.91	1.2	60.10	60.10	1	11,596	0.01%
2023/10/30	3.2	59.78	0.9	60.20	59.80	2.3	11,953	0.02%
2023/10/27	3	60.20	24	60.16	60.30	-21	12,134	-0.17%
2023/10/26	2	59.60	3.2	59.87	59.60	-1.2	12,483	-0.01%
2023/10/25	1.1	60.01	3	60.13	60.00	-1.9	12,502	-0.02%
2023/10/24	1.1	59.89	18.5	59.68	59.90	-17.4	12,831	-0.14%
2023/10/23	5.7	59.92	9.5	60.01	59.90	-3.9	12,972	-0.03%
2023/10/20	26	59.71	100	60.50	60.70	-74	12,837	-0.58%
2023/10/19	102	61.10	12.2	61.14	61.00	89.8	12,622	0.71%	大買/
2023/10/18	0.1	60.90	107.9	61.38	61.40	-107.8	12,692	-0.85%	大賣/鉅額交易
2023/10/17	110.5	61.09	2.9	61.22	61.30	107.6	12,598	0.85%	大買/鉅額交易
2023/10/13	6.1	60.92	13	60.89	60.90	-6.9	13,435	-0.05%
2023/10/12	1	61.10	3.8	61.40	61.70	-2.8	13,830	-0.02%
2023/10/11	1	61.40	2.1	61.35	61.60	-1.1	13,883	-0.01%
2023/10/06	0	60.70	4.1	60.51	60.70	-4.1	13,848	-0.03%
2023/10/05	1.4	60.45	5.6	59.96	60.50	-4.2	14,091	-0.03%
2023/10/04	43.2	59.81	0.2	59.99	59.70	43	14,204	0.30%
2023/10/03	9.5	60.34	2	60.40	60.50	7.5	14,058	0.05%
2023/10/02	1.3	60.82	1.6	60.83	60.80	-0.3	14,187	0.00%
2023/09/28	4	60.88	2	61.30	60.70	2	14,444	0.01%
2023/09/27	20.2	60.37	0.1	60.80	60.60	20.1	14,373	0.14%
2023/09/26	20.8	60.65	0	0.00	60.60	20.8	14,355	0.15%
2023/09/25	6.4	61.11	1.2	61.21	61.30	5.3	14,201	0.04%
2023/09/22	28.2	61.11	1	61.30	61.00	27.2	14,276	0.19%
2023/09/21	31.8	61.52	1.2	61.45	61.40	30.7	14,252	0.22%
2023/09/20	8.7	62.22	3.9	62.23	62.10	4.8	14,145	0.03%
2023/09/19	0	0.00	2	62.75	62.60	-2	14,108	-0.01%
2023/09/18	0.2	62.70	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0.6	62.98	0.1	63.00	62.50	0.6	14,283	0.00%
2023/09/14	0	62.90	0	0.00	62.90	0	14,131	0.00%
2023/09/13	2.2	62.40	1	62.20	62.40	1.2	14,265	0.01%
2023/09/12	7.7	62.01	0.5	62.10	62.10	7.2	14,457	0.05%
2023/09/11	2.4	61.96	6	61.82	61.90	-3.6	14,442	-0.03%
2023/09/08	1.4	61.57	1.5	61.80	61.80	-0.1	14,636	0.00%
2023/09/07	3.1	61.24	3.8	61.31	61.20	-0.7	14,888	0.00%
2023/09/06	9.6	61.58	0	0.00	61.40	9.6	14,932	0.06%
2023/09/05	15.3	61.86	1	62.40	61.80	14.3	14,867	0.10%
2023/09/04	21.3	62.25	201	62.00	62.20	-179.7	15,154	-1.19%	大賣/鉅額交易
2023/09/01	34.3	64.68	24.4	64.68	64.80	9.9	15,252	0.06%
2023/08/31	13.5	64.21	12	64.25	63.60	1.5	15,202	0.01%
2023/08/30	202	64.25	12	64.56	64.50	190	15,332	1.24%	大買/鉅額交易
2023/08/29	15.2	64.32	7.6	64.18	64.40	7.6	15,360	0.05%
2023/08/28	1.2	63.60	4.3	63.68	64.10	-3	15,470	-0.02%
2023/08/25	8.5	62.86	0	0.00	62.80	8.5	15,792	0.05%
2023/08/24	2.1	63.06	17	63.11	63.30	-14.9	15,792	-0.09%
2023/08/23	6.8	62.95	1	63.11	62.80	5.8	15,914	0.04%
2023/08/22	5.3	62.88	1.2	62.80	62.80	4.1	15,989	0.03%
2023/08/21	4	62.78	6.6	63.15	63.10	-2.5	16,090	-0.02%
2023/08/18	8.7	62.53	0	0.00	62.40	8.7	16,100	0.05%
2023/08/17	17.2	62.19	7.5	62.01	62.50	9.7	16,188	0.06%
2023/08/16	17.4	62.63	0	0.00	62.50	17.4	16,093	0.11%
2023/08/15	9.3	63.54	8.1	63.95	63.50	1.1	16,282	0.01%
2023/08/14	34.5	64.06	6.5	64.29	63.90	28	16,421	0.17%
2023/08/11	18.1	65.67	3.1	65.86	65.40	15	16,400	0.09%
2023/08/10	1	65.01	2.1	65.20	65.40	-1	16,416	-0.01%
2023/08/09	2.8	65.04	1	64.90	65.30	1.8	16,407	0.01%
2023/08/08	5.4	65.12	3	65.40	65.20	2.4	16,380	0.01%
2023/08/07	16.3	65.29	3.4	65.32	65.50	12.9	16,382	0.08%
2023/08/04	9.3	64.67	5.1	64.71	64.80	4.2	16,316	0.03%
2023/08/02	29	65.25	15	65.23	65.10	14	16,297	0.09%
2023/08/01	6.1	65.22	31.2	65.89	66.50	-25.1	15,960	-0.16%
2023/07/31	8.3	66.26	17.9	66.30	65.50	-9.6	15,665	-0.06%
2023/07/28	19.1	65.39	8	65.49	65.40	11.1	15,362	0.07%
2023/07/27	12.3	64.96	217	65.03	65.50	-204.7	15,296	-1.34%	大賣/鉅額交易
2023/07/26	0.3	64.17	123.5	63.92	64.50	-123.2	15,046	-0.82%	大賣/鉅額交易
2023/07/25	102.3	62.90	7	63.14	62.90	95.3	15,020	0.63%	大買/
2023/07/24	16.2	62.69	6.1	62.63	62.60	10.1	15,005	0.07%
2023/07/21	8.6	63.02	2.1	63.05	63.00	6.5	15,021	0.04%
2023/07/20	210.4	63.45	202.6	63.40	63.50	7.8	14,889	0.05%	大買/大賣/
2023/07/19	236	65.31	606.6	65.78	64.80	-370.6	14,630	-2.53%	大買/大賣/鉅額交易
2023/07/18	119.5	65.07	114.6	65.30	65.60	4.9	14,191	0.03%	大買/大賣/
2023/07/17	636.8	63.33	40.9	64.14	65.00	595.8	13,720	4.34%	大買/鉅額交易
2023/07/14	8.2	62.36	10	62.19	62.50	-1.8	13,211	-0.01%
2023/07/13	21.3	61.81	436.2	61.92	61.70	-414.9	13,027	-3.18%	大賣/鉅額交易
2023/07/12	151.3	61.87	26.5	61.75	62.00	124.9	12,912	0.97%	大買/鉅額交易
2023/07/11	260.6	61.46	16.3	61.47	61.40	244.3	12,824	1.91%	大買/鉅額交易
2023/07/10	4.2	60.19	2.8	60.43	60.20	1.3	12,675	0.01%
2023/07/07	15	59.87	13	60.04	60.00	2	12,651	0.02%
2023/07/06	40.7	60.48	0	60.40	60.30	40.7	12,548	0.32%
2023/07/05	0.2	61.07	121	61.08	61.00	-120.9	12,260	-0.99%	大賣/鉅額交易
2023/07/04	1.7	61.01	101.6	61.10	60.90	-99.9	12,220	-0.82%	大賣/
2023/07/03	0.4	61.14	16.4	61.22	61.30	-16	12,203	-0.13%
2023/06/30	14.5	60.96	5	61.18	60.80	9.5	12,278	0.08%
2023/06/29	217.2	61.49	2.1	61.70	61.30	215.2	12,180	1.77%	大買/鉅額交易
2023/06/28	0	0.00	21.4	61.21	61.40	-21.4	12,081	-0.18%
2023/06/27	11.1	60.68	5	60.66	60.60	6.1	12,038	0.05%
2023/06/26	16.8	60.90	18.2	61.10	60.80	-1.5	11,997	-0.01%
2023/06/21	1.8	61.23	7.4	61.16	61.40	-5.6	11,924	-0.05%
2023/06/20	6.1	61.18	2.1	61.20	61.10	4.1	11,955	0.03%
2023/06/19	2.4	60.75	0.2	61.20	61.30	2.2	12,081	0.02%
2023/06/16	6.2	61.29	6	61.57	61.10	0.2	12,007	0.00%
2023/06/15	7.6	61.53	0	0.00	61.60	7.6	11,954	0.06%
2023/06/14	2.5	61.84	6.5	61.83	61.80	-4	12,219	-0.03%
2023/06/13	6.9	61.23	2.9	61.18	61.10	4	12,343	0.03%
2023/06/12	1.5	61.33	12.2	61.47	61.20	-10.7	12,213	-0.09%
2023/06/09	1.5	60.96	0	61.30	61.20	1.5	12,360	0.01%
2023/06/08	19	60.67	0.2	61.90	60.80	18.8	12,494	0.15%
2023/06/07	16	61.84	1.1	61.82	61.80	14.9	12,352	0.12%
2023/06/06	5.4	61.68	2.1	61.70	61.90	3.3	12,304	0.03%
2023/06/05	8.4	61.71	8.6	61.96	61.70	-0.2	12,299	0.00%
2023/06/02	4.2	60.63	0.2	60.90	60.60	4	12,012	0.03%
2023/06/01	3.6	60.34	0	0.00	60.40	3.6	12,041	0.03%
2023/05/31	3.2	60.81	0	0.00	60.80	3.2	11,927	0.03%
2023/05/30	13.2	61.08	6.3	61.37	60.80	6.9	11,582	0.06%
2023/05/29	4.4	61.20	6.6	61.19	61.10	-2.3	11,633	-0.02%
2023/05/26	159.2	60.70	162.8	60.69	60.50	-3.6	11,608	-0.03%	大買/大賣/
2023/05/25	13.9	60.48	1	60.30	60.40	12.9	11,589	0.11%
2023/05/24	8.4	60.89	3.7	61.04	61.40	4.7	11,565	0.04%
2023/05/23	5.3	62.08	15.1	61.87	61.40	-9.8	11,496	-0.08%
2023/05/22	23.2	61.78	6.3	61.56	61.70	16.9	11,417	0.15%
2023/05/19	31.2	61.51	17.1	61.58	61.60	14.1	11,470	0.12%
2023/05/18	33.4	60.51	20.6	60.94	61.10	12.8	11,160	0.11%
2023/05/17	375.2	59.70	489.1	59.80	60.20	-113.9	10,900	-1.04%	大買/大賣/鉅額交易
2023/05/16	264.1	59.36	170.2	59.41	59.80	93.9	10,761	0.87%	大買/大賣/
2023/05/15	80	59.01	168.2	59.19	59.40	-88.2	10,721	-0.82%	大賣/
2023/05/12	1.9	59.06	0	0.00	59.00	1.9	10,668	0.02%
2023/05/11	103.1	59.40	17.5	59.47	59.50	85.6	10,614	0.81%	大買/
2023/05/10	408.5	59.07	404	59.05	59.20	4.5	10,585	0.04%	大買/大賣/
2023/05/09	240	59.20	249	59.31	59.50	-9	10,632	-0.08%	大買/大賣/
2023/05/08	357.1	59.30	378.4	59.46	59.40	-21.4	10,733	-0.20%	大買/大賣/
2023/05/05	13.1	59.00	29.1	59.04	59.10	-16	10,707	-0.15%
2023/05/04	390	58.90	392.4	58.90	59.10	-2.4	10,960	-0.02%	大買/大賣/
2023/05/03	3.6	58.53	1.2	58.63	58.60	2.4	11,141	0.02%
2023/05/02	112.8	58.51	107.3	59.00	58.80	5.5	11,425	0.05%	大買/大賣/
2023/04/28	8	58.36	12.5	59.08	59.00	-4.5	11,833	-0.04%
2023/04/27	4	57.55	0	0.00	57.70	4	11,860	0.03%
2023/04/26	2.4	57.29	1	57.70	57.80	1.4	11,935	0.01%
2023/04/25	60.3	58.19	71	58.13	57.50	-10.7	11,854	-0.09%
2023/04/24	0.1	58.00	4	58.13	58.10	-3.9	11,882	-0.03%
2023/04/21	0	0.00	0.3	58.00	57.90	-0.3	12,012	0.00%
2023/04/20	0.4	58.06	2.1	57.80	57.90	-1.7	12,097	-0.01%
2023/04/19	2	58.40	4.1	58.65	58.20	-2.1	12,308	-0.02%
2023/04/18	1.1	58.40	1	58.50	58.60	0.1	12,313	0.00%
2023/04/17	5	58.30	3	58.30	58.50	2	12,462	0.02%
2023/04/14	0.3	58.37	32.1	58.10	58.60	-31.8	12,465	-0.26%
2023/04/13	3.1	57.40	0	0.00	57.40	3.1	12,353	0.03%
2023/04/12	151.1	56.99	150.1	57.07	57.30	1	12,300	0.01%	大買/大賣/
2023/04/11	4.6	56.81	2.6	56.93	57.10	2	12,297	0.02%
2023/04/10	1	57.20	1.1	57.11	57.10	-0.1	12,282	0.00%
2023/04/07	100.1	56.90	122.4	56.80	56.90	-22.2	12,277	-0.18%	大賣/
2023/04/06	71.2	56.42	67.1	56.50	56.80	4.2	12,256	0.03%
2023/03/31	5.2	56.63	4	57.00	56.50	1.2	12,223	0.01%
2023/03/30	3.6	56.77	0	57.00	56.80	3.5	12,212	0.03%
2023/03/29	2.1	56.75	5.4	56.76	56.90	-3.3	12,306	-0.03%
2023/03/28	0.2	56.60	0.2	56.50	56.50	0	12,543	0.00%
2023/03/27	25.1	56.10	1	56.10	56.30	24.1	12,707	0.19%
2023/03/24	3.5	56.24	0.1	56.40	56.30	3.4	13,079	0.03%
2023/03/23	1	56.43	7.5	56.23	56.50	-6.5	13,077	-0.05%
2023/03/22	1.1	56.21	1	56.30	56.20	0.1	13,097	0.00%
2023/03/21	1.3	55.35	120.6	55.37	55.30	-119.3	13,028	-0.92%	大賣/鉅額交易
2023/03/20	26	55.06	2.5	55.04	55.00	23.5	13,252	0.18%
2023/03/17	10.3	55.68	159.3	55.80	55.50	-148.9	13,148	-1.13%	大賣/鉅額交易
2023/03/16	107.5	55.40	73.2	55.40	55.10	34.4	13,023	0.26%	大買/
2023/03/15	118.2	56.89	107	56.90	56.50	11.2	12,799	0.09%	大買/大賣/
2023/03/14	21	56.81	6.3	56.95	56.70	14.7	12,817	0.12%
2023/03/13	10.4	57.59	11.1	57.47	57.70	-0.7	12,695	-0.01%
2023/03/10	27.9	58.52	0	0.00	58.30	27.9	12,600	0.22%
2023/03/09	2.3	59.57	8.2	59.61	59.40	-6	12,587	-0.05%
2023/03/08	402.3	59.70	399.1	59.60	60.00	3.2	13,017	0.02%	大買/大賣/
2023/03/07	7.7	59.80	0.2	59.90	59.80	7.4	13,258	0.06%
2023/03/06	1.2	59.99	12	60.00	60.00	-10.8	13,412	-0.08%
2023/03/03	2.3	59.53	3	59.70	59.50	-0.7	13,565	-0.01%
2023/03/02	2.2	58.78	1.5	59.16	59.40	0.7	13,702	0.01%
2023/03/01	35	59.08	0	59.40	59.00	35	13,838	0.25%
2023/02/24	18.2	59.61	19.2	59.61	60.00	-1	13,752	-0.01%
2023/02/23	81.2	59.90	78	59.81	59.80	3.2	13,705	0.02%
2023/02/22	10.2	59.44	2.3	60.07	59.90	7.9	13,657	0.06%
2023/02/21	1.2	60.30	4	60.23	60.20	-2.8	13,571	-0.02%
2023/02/20	0.1	60.80	5	60.84	60.70	-4.9	13,746	-0.04%
2023/02/17	3.1	60.16	14.4	60.17	60.30	-11.4	13,818	-0.08%
2023/02/16	0.3	59.60	2	59.80	59.40	-1.7	13,941	-0.01%
2023/02/15	4.5	59.75	11	60.01	59.50	-6.5	14,446	-0.05%
2023/02/14	1	60.01	5.5	59.97	60.10	-4.5	14,414	-0.03%
2023/02/13	5.3	59.16	13.2	59.59	59.50	-7.9	14,449	-0.05%
2023/02/10	7	58.86	0	0.00	58.90	7	14,442	0.05%
2023/02/09	0.1	59.29	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	8.9	59.16	1	59.20	59.20	7.9	14,506	0.05%
2023/02/07	0.1	59.63	5	59.60	59.40	-4.9	14,443	-0.03%
2023/02/06	8.2	59.43	101.1	59.60	59.40	-93	14,380	-0.65%	大賣/
2023/02/03	102	59.81	17.2	60.08	59.80	84.8	14,258	0.59%	大買/
2023/02/02	3.2	59.95	9.7	60.13	60.50	-6.5	14,283	-0.05%
2023/02/01	1.6	59.83	11.4	59.97	60.00	-9.8	14,100	-0.07%
2023/01/31	1.5	60.48	13.3	60.64	60.20	-11.9	14,018	-0.08%
2023/01/30	3	60.07	10.1	61.04	61.00	-7.1	13,815	-0.05%
2023/01/17	0	59.53	8.3	59.93	59.80	-8.3	13,454	-0.06%
2023/01/16	12.2	59.31	20	59.41	59.40	-7.8	13,298	-0.06%
2023/01/13	11	58.89	12.1	58.90	58.70	-1	13,228	-0.01%
2023/01/12	0	58.60	2	58.60	58.90	-2	13,367	-0.01%
2023/01/11	18.2	58.33	7	58.27	58.10	11.2	13,519	0.08%
2023/01/10	6.1	58.80	9.6	59.10	59.20	-3.5	13,552	-0.03%
2023/01/09	2	59.16	12.2	59.42	59.60	-10.2	13,546	-0.08%
2023/01/06	5.2	58.20	7	58.37	58.50	-1.8	13,433	-0.01%
2023/01/05	10.1	57.69	64.3	58.15	58.50	-54.2	13,640	-0.40%
2023/01/04	4.1	56.80	18	57.03	57.20	-13.9	13,576	-0.10%
2023/01/03	6	55.87	5.1	56.44	56.40	1	13,773	0.01%
2022/12/30	1	56.40	18	56.50	56.30	-17	13,759	-0.12%
2022/12/29	8.7	55.96	4.2	56.29	56.00	4.4	13,846	0.03%
2022/12/28	3.2	56.83	5	56.74	56.70	-1.8	13,972	-0.01%
2022/12/27	0	57.10	2.5	57.18	57.10	-2.5	14,063	-0.02%
2022/12/26	0.2	56.80	1.3	56.80	56.80	-1.1	14,274	-0.01%
2022/12/23	0.5	56.79	7.1	56.70	56.70	-6.6	14,784	-0.04%
2022/12/22	4	56.38	2	56.65	56.80	2	15,006	0.01%
2022/12/21	0	0.00	0.2	56.20	56.20	-0.2	15,258	0.00%
2022/12/20	8.7	55.87	3	56.30	56.20	5.7	15,379	0.04%
2022/12/19	2.2	56.55	1.3	56.81	56.60	0.9	15,446	0.01%
2022/12/16	4.9	56.49	1.7	56.34	56.10	3.2	15,360	0.02%
2022/12/15	148.3	57.30	0	0.00	57.30	148.3	15,307	0.97%	大買/鉅額交易
2022/12/14	0.1	57.84	6.1	57.80	57.50	-5.9	15,496	-0.04%
2022/12/13	2.5	57.55	1	58.00	57.60	1.5	15,523	0.01%
2022/12/12	38.2	55.90	33.2	56.04	57.50	5	15,523	0.03%
2022/12/09	1.2	57.54	101.1	57.50	57.50	-99.9	15,492	-0.65%	大賣/
2022/12/08	41.3	57.06	1.2	57.17	57.00	40.1	15,543	0.26%
2022/12/07	5	58.40	6.1	58.45	58.20	-1.1	15,569	-0.01%
2022/12/06	8.6	58.36	116.4	58.21	58.40	-107.7	15,598	-0.69%	大賣/鉅額交易
2022/12/05	216.8	59.91	15.3	59.39	59.20	201.6	15,665	1.29%	大買/鉅額交易
2022/12/02	2.2	60.19	8	60.18	60.10	-5.8	15,697	-0.04%
2022/12/01	15.5	61.02	224.2	60.56	60.40	-208.7	15,818	-1.32%	大賣/鉅額交易
2022/11/30	7.1	59.97	25.5	60.12	60.80	-18.4	15,651	-0.12%
2022/11/29	203.3	57.97	24.4	58.86	59.60	178.9	15,187	1.18%	大買/鉅額交易
2022/11/28	11.4	57.29	13.4	57.83	57.90	-2	14,933	-0.01%
2022/11/25	5.2	57.76	11.3	57.91	57.90	-6.1	14,874	-0.04%
2022/11/24	0.5	57.42	9	57.54	57.70	-8.5	14,815	-0.06%
2022/11/23	3	56.77	11.6	56.68	57.10	-8.6	14,784	-0.06%
2022/11/22	2	55.15	3.2	55.67	55.90	-1.2	14,719	-0.01%
2022/11/21	2.1	55.26	3.5	55.46	55.50	-1.4	14,781	-0.01%
2022/11/18	3.1	55.40	3.1	55.24	55.30	0	14,865	0.00%
2022/11/17	8.5	54.98	23.7	54.90	55.50	-15.2	14,939	-0.10%
2022/11/16	17.3	55.65	14.5	56.03	55.50	2.8	15,000	0.02%
2022/11/15	113.2	55.41	303.8	56.33	56.40	-190.6	14,972	-1.27%	大買/大賣/鉅額交易
2022/11/14	1.4	55.80	25.9	56.11	56.30	-24.4	14,896	-0.16%
2022/11/11	205.1	55.33	50.9	55.19	55.50	154.1	14,748	1.05%	大買/鉅額交易
2022/11/10	4.6	52.89	3	53.20	52.80	1.6	14,303	0.01%
2022/11/09	7.3	53.71	10.4	53.43	53.70	-3.1	14,324	-0.02%
2022/11/08	105	52.95	206.3	53.00	53.20	-101.3	14,272	-0.71%	大買/大賣/鉅額交易
2022/11/07	105.5	52.40	8.2	52.28	52.80	97.3	14,314	0.68%	大買/
2022/11/04	1.1	51.32	3	51.30	51.50	-1.9	14,616	-0.01%
2022/11/03	0.1	51.56	7.5	51.80	51.70	-7.4	14,659	-0.05%
2022/11/02	6.1	51.77	2	51.85	51.90	4	14,696	0.03%
2022/11/01	0	51.80	1.2	51.83	52.00	-1.1	14,820	-0.01%
2022/10/31	5.1	51.34	13.2	51.33	51.00	-8.1	15,003	-0.05%
2022/10/28	1.1	51.11	8.1	51.47	51.50	-7	15,117	-0.05%
2022/10/27	1.2	51.18	5.4	51.28	51.10	-4.2	15,265	-0.03%
2022/10/26	2.2	50.50	4	50.45	50.40	-1.8	15,365	-0.01%
2022/10/25	3.9	49.77	6.8	49.54	49.95	-2.8	15,349	-0.02%
2022/10/24	3.3	50.10	5.2	50.15	49.80	-2	15,418	-0.01%
2022/10/21	3.6	49.72	7	49.86	49.65	-3.4	15,610	-0.02%
2022/10/20	3.5	49.28	9	49.87	49.95	-5.5	16,274	-0.03%
2022/10/19	7.7	50.52	5.4	50.39	50.40	2.3	16,593	0.01%
2022/10/18	2.5	50.02	38.7	49.87	50.50	-36.2	16,666	-0.22%
2022/10/17	9.9	48.04	1.9	48.15	48.70	8	16,711	0.05%
2022/10/14	9.3	48.54	11	48.85	48.45	-1.7	16,847	-0.01%
2022/10/13	33.1	48.47	1.4	49.01	48.15	31.7	17,060	0.19%
2022/10/12	6.5	49.66	8.7	49.52	49.60	-2.2	17,138	-0.01%
2022/10/11	12.6	49.65	0	0.00	49.50	12.6	17,391	0.07%
2022/10/07	0.1	50.60	1	50.70	50.70	-0.9	17,483	-0.01%
2022/10/06	3.6	50.38	1.4	50.56	50.70	2.1	17,702	0.01%
2022/10/05	5.1	50.60	9.8	50.60	50.60	-4.7	17,977	-0.03%
2022/10/04	2.4	48.93	10	49.40	49.45	-7.6	18,198	-0.04%
2022/10/03	9.4	49.23	1	49.10	48.90	8.4	18,097	0.05%
2022/09/30	40.1	49.40	45.1	49.71	49.90	-5	18,121	-0.03%
2022/09/29	24.3	50.50	9	50.00	50.30	15.3	17,935	0.09%
2022/09/28	21.8	50.63	5.5	51.11	50.10	16.4	17,904	0.09%
2022/09/27	24.9	52.14	1	52.10	51.90	23.9	17,867	0.13%
2022/09/26	26.4	52.69	17.1	52.36	52.90	9.3	17,813	0.05%
2022/09/23	8	54.03	1	54.30	53.80	7	17,932	0.04%
2022/09/22	35.5	53.23	221	53.74	54.40	-185.6	18,087	-1.03%	大賣/鉅額交易
2022/09/21	105	56.99	1.1	56.90	56.50	103.9	17,955	0.58%	大買/鉅額交易
2022/09/20	105.4	56.90	6	56.85	56.90	99.4	17,821	0.56%	大買/
2022/09/19	1	56.90	2	57.00	56.80	-1	17,853	-0.01%
2022/09/16	7.2	56.51	0.5	56.90	56.50	6.7	17,869	0.04%
2022/09/15	10	56.76	5	56.68	56.80	5	17,757	0.03%
2022/09/14	13.8	56.67	1.6	57.00	56.70	12.1	17,795	0.07%
2022/09/13	5.1	57.70	8	57.80	57.70	-2.9	17,951	-0.02%
2022/09/12	37.5	57.21	41.5	57.22	57.30	-3.9	18,122	-0.02%
2022/09/08	7.3	56.49	0.4	56.60	56.50	7	18,203	0.04%
2022/09/07	9.9	56.31	1	56.00	56.10	8.9	18,272	0.05%
2022/09/06	0.9	56.90	4.5	56.84	56.90	-3.6	18,236	-0.02%
2022/09/05	1.3	56.63	0	0.00	56.60	1.3	18,410	0.01%
2022/09/02	4.5	56.72	1.3	56.84	56.60	3.2	18,653	0.02%
2022/09/01	6.7	56.83	4	56.75	57.10	2.7	18,831	0.01%
2022/08/31	3.1	57.44	3	57.61	57.40	0.1	18,843	0.00%
2022/08/30	26.6	57.51	1	57.20	57.30	25.6	18,747	0.14%
2022/08/29	6.7	57.59	0.2	57.90	57.60	6.5	18,924	0.03%
2022/08/26	16.2	58.69	3.7	58.67	58.50	12.5	18,938	0.07%
2022/08/25	502.2	58.70	500	58.75	58.30	2.2	18,981	0.01%	大買/大賣/
2022/08/24	391.5	58.49	381	58.20	58.30	10.5	19,096	0.06%	大買/大賣/
2022/08/23	4.4	58.31	3.1	58.34	58.20	1.3	20,315	0.01%
2022/08/22	12.6	58.97	206	59.00	58.80	-193.4	20,608	-0.94%	大賣/鉅額交易
2022/08/19	0.7	59.86	0.1	59.80	60.00	0.6	20,843	0.00%
2022/08/18	211.9	60.04	6	59.92	60.00	205.9	21,181	0.97%	大買/鉅額交易
2022/08/17	0.3	60.37	202.1	60.20	60.50	-201.8	21,624	-0.93%	大賣/鉅額交易
2022/08/16	2.2	60.02	0	0.00	60.00	2.2	21,915	0.01%
2022/08/15	3.3	60.04	0.1	60.40	60.10	3.2	22,460	0.01%
2022/08/12	104.4	60.00	20.5	59.98	60.00	83.9	22,599	0.37%	大買/
2022/08/11	104.1	60.00	21.3	59.85	59.90	82.8	22,914	0.36%	大買/
2022/08/10	116.2	58.19	115.5	58.20	58.20	0.7	23,040	0.00%	大買/大賣/
2022/08/09	12.6	58.15	14	58.29	57.90	-1.4	23,536	-0.01%
2022/08/08	2.6	57.89	46.1	57.69	58.10	-43.4	24,189	-0.18%
2022/08/05	1	56.30	4.2	56.77	57.00	-3.2	24,727	-0.01%
2022/08/04	3.2	56.07	1	55.90	56.00	2.2	25,216	0.01%
2022/08/03	6.7	55.88	1.1	56.19	56.60	5.6	25,415	0.02%
2022/08/02	8.8	55.78	13.2	55.88	56.60	-4.5	25,976	-0.02%
2022/08/01	3.5	56.61	0	0.00	56.60	3.5	26,481	0.01%
2022/07/29	604.5	56.40	586	56.14	56.10	18.5	27,374	0.07%	大買/大賣/
2022/07/28	2.1	56.38	8	56.10	56.30	-5.9	27,378	-0.02%
2022/07/27	34.9	54.89	210	55.11	55.30	-175.1	27,223	-0.64%	大賣/鉅額交易
2022/07/26	220.5	59.47	10.9	59.24	59.20	209.5	26,627	0.79%	大買/鉅額交易
2022/07/25	20.3	58.84	111.9	58.46	59.20	-91.7	26,269	-0.35%	大賣/
2022/07/22	0.2	58.50	4	58.43	58.40	-3.8	26,169	-0.01%
2022/07/21	108.4	58.36	6.2	58.08	58.40	102.2	26,216	0.39%	大買/鉅額交易
2022/07/20	19.6	58.58	1.6	59.03	58.10	18	26,099	0.07%
2022/07/19	11.3	58.70	0.8	58.70	58.60	10.5	26,050	0.04%
2022/07/18	0.9	58.88	19	59.12	59.60	-18.1	25,942	-0.07%
2022/07/15	18.3	57.55	1.2	57.43	57.30	17.1	25,728	0.07%
2022/07/14	7.1	58.67	6.1	58.72	58.30	1	25,586	0.00%
2022/07/13	2.4	58.56	9.6	58.60	58.70	-7.2	25,488	-0.03%
2022/07/12	33	56.20	2	56.45	55.80	31	25,377	0.12%
2022/07/11	8.1	58.37	0	0.00	58.20	8.1	25,036	0.03%
2022/07/08	2	59.16	2	59.70	58.90	0	25,076	0.00%
2022/07/07	8.3	58.67	7	59.20	59.20	1.3	24,927	0.01%
2022/07/06	14.1	59.12	1	59.20	58.20	13.1	24,827	0.05%
2022/07/05	4	59.43	60.6	59.84	60.30	-56.6	24,783	-0.23%
2022/07/04	3.4	58.04	1.5	58.27	57.90	1.9	24,607	0.01%
2022/07/01	24.6	58.85	7	58.91	58.30	17.6	24,789	0.07%
2022/06/30	2.3	59.86	4.1	60.47	59.80	-1.9	24,569	-0.01%
2022/06/29	5.1	60.72	4.3	60.84	60.80	0.7	24,593	0.00%
2022/06/28	3.3	61.33	19	61.59	61.60	-15.7	24,565	-0.06%
2022/06/27	0.1	62.10	2	62.55	61.90	-1.9	24,701	-0.01%
2022/06/24	4.1	61.55	4.7	62.19	61.90	-0.7	24,659	0.00%
2022/06/23	5.3	60.93	2.6	61.17	61.10	2.8	24,684	0.01%
2022/06/22	12	62.47	3	62.80	61.70	9	24,595	0.04%
2022/06/21	0	62.90	21	62.34	63.20	-21	24,682	-0.09%
2022/06/20	8.1	60.24	40	61.13	60.20	-31.9	24,679	-0.13%
2022/06/17	8	60.97	11	61.01	60.80	-3	24,543	-0.01%
2022/06/16	3.1	61.98	7.1	62.56	61.90	-4	24,428	-0.02%
2022/06/15	2.1	61.81	5	61.94	61.80	-2.9	24,586	-0.01%
2022/06/14	19	61.95	19	62.04	62.00	0	24,679	0.00%
2022/06/13	15.4	61.61	0.2	61.90	61.80	15.2	24,582	0.06%
2022/06/10	14.1	62.77	4	62.93	62.90	10.1	24,422	0.04%
2022/06/09	7.2	63.29	1	63.10	63.40	6.2	24,384	0.03%
2022/06/08	0.1	63.80	0	0.00	63.80	0.1	24,372	0.00%
2022/06/07	17.1	63.61	3	63.97	63.40	14.1	24,563	0.06%
2022/06/06	4.2	63.50	5	63.72	64.00	-0.8	24,544	0.00%
2022/06/02	6.6	63.55	1.1	63.99	63.70	5.5	25,130	0.02%
2022/06/01	17	63.58	2.1	63.80	63.60	14.9	25,783	0.06%
2022/05/31	14.4	63.55	27.1	63.60	64.10	-12.7	25,952	-0.05%
2022/05/30	27.3	62.93	22.4	62.73	63.20	4.9	24,693	0.02%
2022/05/27	10.3	61.17	8	61.17	61.30	2.3	24,505	0.01%
2022/05/26	36.4	60.16	38.4	60.31	59.70	-2	24,455	-0.01%
2022/05/25	36.4	59.42	8	59.56	59.50	28.4	24,745	0.11%
2022/05/24	8.1	60.54	2	60.35	60.10	6.1	24,729	0.02%
2022/05/23	29.3	60.69	7.9	60.48	60.50	21.4	24,463	0.09%
2022/05/20	8.3	61.96	2	62.00	61.80	6.3	24,138	0.03%
2022/05/19	39.2	61.75	3	61.60	61.60	36.2	23,987	0.15%
2022/05/18	19.3	62.72	6	63.31	63.70	13.2	23,626	0.06%
2022/05/17	19.4	61.79	7.6	61.83	61.60	11.8	23,407	0.05%
2022/05/16	14.8	62.15	20.8	61.86	62.40	-6	23,070	-0.03%
2022/05/13	16.4	63.28	4	63.54	63.50	12.4	22,557	0.05%
2022/05/12	31.3	64.29	5.6	63.67	63.30	25.7	22,023	0.12%
2022/05/11	30.8	66.09	16	66.11	66.20	14.8	21,432	0.07%
2022/05/10	65.5	66.62	9.6	66.73	67.10	55.9	21,167	0.26%
2022/05/09	76.1	68.61	33.5	68.46	67.80	42.6	20,607	0.21%
2022/05/06	65.6	70.95	37.4	71.01	71.30	28.2	20,087	0.14%
2022/05/05	16.3	74.84	0	0.00	74.50	16.3	19,489	0.08%
2022/05/04	0	74.00	8.2	74.19	74.60	-8.2	19,498	-0.04%
2022/05/03	0.2	73.90	2.2	73.54	73.70	-2	19,964	-0.01%
2022/04/29	0.1	74.10	0.5	74.00	74.40	-0.4	20,183	0.00%
2022/04/28	123.3	72.84	15.9	73.38	73.40	107.4	20,493	0.52%	大買/鉅額交易
2022/04/27	9.7	73.48	1	73.60	73.20	8.7	20,536	0.04%
2022/04/26	1.1	74.51	5	74.98	75.10	-3.9	20,477	-0.02%
2022/04/25	7.2	74.39	8	74.50	74.80	-0.8	20,531	0.00%
2022/04/22	1	74.30	53	74.77	75.90	-52	20,641	-0.25%
2022/04/21	1	74.31	7	74.20	74.60	-6	20,967	-0.03%
2022/04/20	5.2	73.90	8.5	74.05	74.90	-3.4	21,629	-0.02%
2022/04/19	1.1	73.74	0.1	74.00	73.50	1	22,024	0.00%
2022/04/18	7.5	74.40	36.2	74.08	73.90	-28.7	23,113	-0.12%
2022/04/15	0.1	75.40	0	0.00	75.10	0.1	23,008	0.00%
2022/04/14	2.1	75.71	4	75.80	75.60	-1.9	23,233	-0.01%
2022/04/13	2	76.40	6.5	76.30	76.40	-4.5	23,341	-0.02%
2022/04/12	2.5	75.76	31.2	75.84	75.80	-28.7	23,389	-0.12%
2022/04/11	3.1	76.10	4.4	76.10	76.50	-1.3	23,312	-0.01%
2022/04/08	4	75.93	10.4	76.24	76.30	-6.4	23,313	-0.03%
2022/04/07	10.9	76.20	6.1	76.69	76.00	4.8	23,325	0.02%
2022/04/06	1.2	77.00	5.8	77.15	77.50	-4.7	23,191	-0.02%
2022/04/01	7.1	76.82	62.5	76.81	77.10	-55.4	23,165	-0.24%
2022/03/31	2.1	76.31	7.4	76.52	76.50	-5.3	22,973	-0.02%
2022/03/30	2.2	75.70	4.2	76.10	76.10	-2	22,906	-0.01%
2022/03/29	1.3	75.34	16.3	75.35	75.20	-15	22,733	-0.07%
2022/03/28	11.6	74.82	30	74.76	75.10	-18.4	22,732	-0.08%
2022/03/25	6.3	75.06	2	75.10	75.00	4.3	22,702	0.02%
2022/03/24	5.4	75.14	2	75.10	75.50	3.3	22,799	0.01%
2022/03/23	4.1	75.71	19	75.81	75.90	-14.9	24,044	-0.06%
2022/03/22	24.9	73.67	1	73.90	74.30	23.9	23,782	0.10%
2022/03/21	8.4	74.01	1	74.00	74.30	7.4	23,744	0.03%
2022/03/18	20.5	74.81	4	74.95	74.30	16.5	23,722	0.07%
2022/03/17	2.3	74.39	2.8	74.64	74.80	-0.5	23,610	0.00%
2022/03/16	13	72.87	0.1	73.30	73.10	12.9	23,482	0.05%
2022/03/15	6.1	72.32	23.8	72.15	72.70	-17.7	23,502	-0.08%
2022/03/14	23.1	73.30	1.7	73.35	72.70	21.3	23,667	0.09%
2022/03/11	1.3	72.83	3	73.03	72.70	-1.7	23,716	-0.01%
2022/03/10	6.1	73.62	13.8	73.80	73.80	-7.7	23,731	-0.03%
2022/03/09	21.3	71.84	17	72.03	71.70	4.3	23,650	0.02%
2022/03/08	36.1	70.40	9.8	70.39	70.60	26.3	23,509	0.11%
2022/03/07	58.3	72.12	9.1	72.03	71.70	49.1	22,942	0.21%
2022/03/04	24.5	74.70	0	0.00	74.40	24.5	22,811	0.11%
2022/03/03	8.3	75.73	10.6	75.77	75.60	-2.3	22,695	-0.01%
2022/03/02	129.6	75.50	173	75.53	75.60	-43.4	23,078	-0.19%	大買/大賣/
2022/03/01	5.2	75.41	2.2	75.87	76.20	3	22,997	0.01%
2022/02/25	33.7	75.09	8.3	74.78	75.10	25.4	22,848	0.11%
2022/02/24	21	75.84	59.6	75.86	75.90	-38.6	22,426	-0.17%
2022/02/23	10	76.60	0	0.00	76.50	10	22,153	0.05%
2022/02/22	29.7	76.40	7	76.37	76.50	22.7	22,435	0.10%
2022/02/21	26	77.18	1	77.40	77.60	25	22,575	0.11%
2022/02/18	4.3	77.88	6.3	77.81	77.80	-2	23,102	-0.01%
2022/02/17	20	78.32	33.3	78.32	78.20	-13.2	23,247	-0.06%
2022/02/16	3.1	77.44	3.7	77.58	77.80	-0.6	23,189	0.00%
2022/02/15	17.6	77.04	24.2	77.06	76.60	-6.6	23,115	-0.03%
2022/02/14	10.8	76.14	2	76.25	76.10	8.8	23,054	0.04%
2022/02/11	7.1	76.95	11.1	77.12	77.30	-4	23,073	-0.02%
2022/02/10	8.1	77.04	3.6	77.05	77.40	4.5	23,110	0.02%
2022/02/09	7.4	76.56	3	76.80	77.10	4.4	23,163	0.02%
2022/02/08	7.3	76.84	5.1	77.00	76.80	2.3	23,129	0.01%
2022/02/07	24.8	76.38	19	76.77	77.10	5.8	23,051	0.03%
2022/01/26	20.5	75.56	17.1	75.64	75.60	3.5	22,821	0.02%
2022/01/25	22.9	75.33	3.3	75.30	75.50	19.6	23,018	0.09%
2022/01/24	160.9	75.99	138	75.70	76.50	22.8	22,773	0.10%	大買/大賣/
2022/01/21	64.7	76.85	56	76.66	76.70	8.7	23,084	0.04%
2022/01/20	7.1	77.93	22.4	78.23	78.30	-15.2	22,715	-0.07%
2022/01/19	5.2	78.72	5	79.08	78.80	0.2	22,644	0.00%
2022/01/18	10.3	79.54	24.2	79.34	79.40	-13.9	22,617	-0.06%
2022/01/17	27.5	79.06	42.5	79.15	78.90	-14.9	22,492	-0.07%
2022/01/14	49.7	80.42	30.2	80.41	80.40	19.5	22,259	0.09%
2022/01/13	8.2	81.05	109.9	81.16	81.60	-101.8	21,985	-0.46%	大賣/鉅額交易
2022/01/12	162.2	79.50	151.6	79.54	80.00	10.6	21,365	0.05%	大買/大賣/
2022/01/11	25.3	78.19	95.3	78.94	79.90	-70.1	20,931	-0.33%
2022/01/10	1	76.20	19.5	76.13	76.40	-18.5	19,839	-0.09%
2022/01/07	247.2	76.01	248.5	75.91	75.70	-1.3	19,874	-0.01%	大買/大賣/
2022/01/06	2.2	75.46	2.6	75.58	75.90	-0.5	19,670	0.00%
2022/01/05	6	75.57	2.2	75.56	75.70	3.8	19,602	0.02%
2022/01/04	4.1	75.43	5.3	75.34	75.30	-1.2	19,658	-0.01%
2022/01/03	10.5	75.43	27	75.62	75.30	-16.5	19,625	-0.08%
2021/12/30	8	76.33	11.5	76.42	76.30	-3.5	19,745	-0.02%
2021/12/29	1.9	76.35	16.1	76.42	76.60	-14.2	19,899	-0.07%
2021/12/28	6	75.55	26.2	75.77	75.90	-20.2	19,971	-0.10%
2021/12/27	0	75.30	14.9	75.39	75.20	-14.9	20,035	-0.07%
2021/12/24	2.5	75.21	15.2	75.12	75.20	-12.7	20,450	-0.06%
2021/12/23	2	74.70	4	74.73	74.80	-2	20,499	-0.01%
2021/12/22	10	74.47	9	74.89	74.40	1	20,660	0.00%
2021/12/21	5.1	74.86	10.9	74.91	74.80	-5.9	20,663	-0.03%
2021/12/20	14.1	74.25	10	74.16	74.10	4.1	20,665	0.02%
2021/12/17	23.2	74.88	30.2	74.97	74.30	-6.9	20,632	-0.03%
2021/12/16	10	74.84	3.1	74.74	74.90	6.9	19,329	0.04%
2021/12/15	10.2	74.68	1.4	74.79	74.60	8.8	19,813	0.04%
2021/12/14	7.1	74.96	6	74.97	74.90	1.1	20,293	0.01%
2021/12/13	21.5	76.10	7.7	76.26	75.70	13.9	20,323	0.07%
2021/12/10	3	75.97	16.2	76.02	75.90	-13.2	20,383	-0.06%
2021/12/09	4.2	75.93	14.4	75.88	76.00	-10.2	20,596	-0.05%
2021/12/08	53.1	75.49	12.3	75.51	76.00	40.8	21,110	0.19%
2021/12/07	110.2	74.68	19.6	74.73	75.30	90.6	20,922	0.43%	大買/
2021/12/06	8.5	73.64	106.5	73.90	74.10	-98	20,895	-0.47%	大賣/
2021/12/03	105	73.90	5.5	74.43	73.90	99.5	21,114	0.47%	大買/
2021/12/02	38.2	73.95	3.1	73.88	73.70	35.1	21,136	0.17%
2021/12/01	12.2	74.00	20.9	73.72	74.10	-8.7	21,743	-0.04%
2021/11/30	18.1	73.35	16	73.51	73.10	2.1	22,098	0.01%
2021/11/29	21.6	73.47	5.3	73.40	73.50	16.3	21,815	0.07%
2021/11/26	20.5	74.31	8.7	74.83	74.20	11.9	21,766	0.05%
2021/11/25	22	74.28	0	0.00	74.30	22	21,798	0.10%
2021/11/24	13.2	74.71	9.2	74.65	74.40	4.1	22,013	0.02%
2021/11/23	4.1	74.35	4	74.38	74.30	0.1	22,200	0.00%
2021/11/22	11.7	74.44	7.2	74.55	74.40	4.5	22,115	0.02%
2021/11/19	60.5	75.16	8.3	75.48	74.80	52.2	22,104	0.24%
2021/11/18	34	76.17	218	76.13	76.40	-184	22,093	-0.83%	大賣/鉅額交易
2021/11/17	215.4	74.90	62.1	75.33	76.10	153.3	22,097	0.69%	大買/鉅額交易
2021/11/16	11.1	73.65	6.4	73.53	74.00	4.7	21,727	0.02%
2021/11/15	3.7	74.16	22.8	74.09	74.00	-19.2	21,793	-0.09%
2021/11/12	4	73.33	13.1	73.38	73.30	-9.1	21,758	-0.04%
2021/11/11	11.2	73.03	7.8	73.11	73.00	3.4	21,928	0.02%
2021/11/10	4.8	73.10	37.1	72.89	73.00	-32.3	22,005	-0.15%
2021/11/09	12.3	73.20	12.7	73.33	73.10	-0.4	21,976	0.00%
2021/11/08	15.4	73.12	28.3	73.37	73.60	-12.9	22,005	-0.06%
2021/11/05	31.2	72.35	21.9	72.27	72.50	9.3	22,472	0.04%
2021/11/04	23.4	72.61	36.4	72.64	72.50	-13	22,426	-0.06%
2021/11/03	8.7	72.63	29.6	72.58	72.70	-20.9	22,518	-0.09%
2021/11/02	21.5	72.69	51.5	72.86	72.60	-30	22,465	-0.13%
2021/11/01	23.4	73.13	145.1	73.06	73.10	-121.6	22,134	-0.55%	大賣/鉅額交易
2021/10/29	132.9	73.51	136.8	73.54	73.60	-3.9	21,917	-0.02%	大買/大賣/
2021/10/28	14.1	74.50	8	74.69	74.50	6.1	21,354	0.03%
2021/10/27	2	74.45	1	74.40	75.00	1	21,533	0.00%
2021/10/26	6.5	75.44	26.5	75.23	75.50	-20	21,825	-0.09%
2021/10/25	1	74.10	4	74.70	74.80	-3	21,970	-0.01%
2021/10/22	4.8	74.32	1	74.10	74.10	3.8	22,412	0.02%
2021/10/21	3	75.03	3	74.67	74.80	0	22,994	0.00%
2021/10/20	9.3	74.38	11.3	74.44	74.30	-2	23,928	-0.01%
2021/10/19	1.1	74.92	34	75.08	74.80	-32.9	24,513	-0.13%
2021/10/18	7.4	75.08	18	75.16	75.10	-10.6	25,018	-0.04%
2021/10/15	1.1	75.36	5	75.30	75.10	-3.9	25,417	-0.02%
2021/10/14	1.1	74.71	4.1	74.85	74.40	-2.9	25,773	-0.01%
2021/10/13	3.3	74.48	2	74.30	74.50	1.3	26,599	0.00%
2021/10/12	6.2	74.08	2.1	74.26	74.80	4.1	27,409	0.02%
2021/10/08	3.1	75.34	0.3	75.50	75.30	2.8	27,716	0.01%
2021/10/07	1.1	75.55	5.7	75.85	75.50	-4.6	28,192	-0.02%
2021/10/06	19.1	74.18	14.8	74.77	74.70	4.2	28,474	0.01%
2021/10/05	13.4	73.49	10.8	74.01	73.80	2.6	29,237	0.01%
2021/10/04	8.7	74.82	15	75.39	74.40	-6.3	29,236	-0.02%
2021/10/01	41.1	75.27	1	75.20	75.40	40.1	29,267	0.14%
2021/09/30	10	76.83	4	76.77	76.70	6	28,911	0.02%
2021/09/29	10.3	76.72	5.2	76.65	76.70	5.1	28,935	0.02%
2021/09/28	8.1	76.99	2	77.50	77.50	6.1	28,835	0.02%
2021/09/27	5.3	77.80	8	77.79	77.70	-2.7	28,897	-0.01%
2021/09/24	6.4	77.57	5	77.40	77.50	1.4	28,910	0.00%
2021/09/23	7	77.57	2.5	77.74	77.40	4.5	29,021	0.02%
2021/09/22	40.6	76.95	21	76.11	77.10	19.6	29,044	0.07%
2021/09/17	22.1	79.56	2	79.45	78.80	20.1	28,590	0.07%
2021/09/16	13	80.71	3	80.74	80.70	10	28,189	0.04%
2021/09/15	3.1	81.06	2.2	81.00	81.40	1	28,051	0.00%
2021/09/14	17.1	81.46	20	81.94	80.80	-2.9	27,943	-0.01%
2021/09/13	24	79.58	120.3	79.86	81.40	-96.3	27,843	-0.35%	大賣/
2021/09/10	2	77.60	7.1	77.50	77.60	-5.1	27,755	-0.02%
2021/09/09	8	76.66	2	76.70	77.40	6	28,035	0.02%
2021/09/08	19.6	77.14	0.1	77.80	77.40	19.5	27,917	0.07%
2021/09/07	5.1	77.85	4	78.03	78.10	1.1	27,716	0.00%
2021/09/06	78	77.86	11.1	77.91	77.20	66.9	27,656	0.24%
2021/09/03	2	84.35	135.1	83.86	84.80	-133.1	27,059	-0.49%	大賣/鉅額交易
2021/09/02	128.8	82.78	224.6	82.98	82.70	-95.8	26,702	-0.36%	大買/大賣/
2021/09/01	211	84.98	5.5	85.01	84.20	205.5	26,371	0.78%	大買/鉅額交易
2021/08/31	9	84.19	32.1	84.22	85.00	-23.1	26,181	-0.09%
2021/08/30	5	84.16	12	84.18	84.80	-7	25,889	-0.03%
2021/08/27	8.3	82.26	23.1	82.73	83.50	-14.8	25,694	-0.06%
2021/08/26	6.1	80.53	4.9	80.71	81.30	1.2	25,664	0.00%
2021/08/25	16.1	80.77	3.1	80.66	80.80	12.9	25,798	0.05%
2021/08/24	11	79.01	16	79.89	80.40	-5	25,725	-0.02%
2021/08/23	3	78.43	5.6	79.04	79.00	-2.6	25,584	-0.01%
2021/08/20	9.1	76.18	12	75.93	76.50	-3	25,472	-0.01%
2021/08/19	5.3	77.00	1.8	76.95	77.00	3.5	26,040	0.01%
2021/08/18	0.2	77.93	3	77.33	78.00	-2.8	25,902	-0.01%
2021/08/17	0	77.10	19.3	77.69	78.20	-19.2	26,016	-0.07%
2021/08/16	15.3	76.23	27	76.77	76.50	-11.7	25,957	-0.05%
2021/08/13	3.2	78.04	9.2	78.15	78.10	-6	26,571	-0.02%
2021/08/12	19	78.72	161	78.78	78.80	-142	26,794	-0.53%	大賣/鉅額交易
2021/08/11	169.2	79.24	132	78.82	79.20	37.2	27,129	0.14%	大買/大賣/
2021/08/10	6	76.15	5.4	76.20	76.00	0.7	27,455	0.00%
2021/08/09	12.3	75.15	1	76.00	76.10	11.3	28,302	0.04%
2021/08/06	3	75.80	0	0.00	76.00	3	28,733	0.01%
2021/08/05	10.2	76.20	3.1	76.30	76.30	7	29,698	0.02%
2021/08/04	1.2	76.55	2	76.20	76.30	-0.8	31,868	0.00%
2021/08/03	0	0.00	3	76.20	76.40	-3	33,264	-0.01%
2021/08/02	2.3	75.27	8.6	74.96	76.50	-6.3	34,382	-0.02%
2021/07/30	7.5	74.84	104.7	75.00	75.00	-97.2	34,549	-0.28%	大賣/
2021/07/29	105.7	75.80	3	75.80	75.80	102.7	34,671	0.30%	大買/鉅額交易
2021/07/28	16.8	74.85	21	75.04	75.60	-4.2	35,189	-0.01%
2021/07/27	26.6	76.47	83.7	76.71	76.40	-57.1	35,754	-0.16%
2021/07/26	98.3	81.11	60.4	81.34	78.50	37.9	36,651	0.10%
2021/07/23	21.4	84.55	23	84.49	85.00	-1.6	35,783	0.00%
2021/07/22	79.1	83.09	39.3	83.72	84.10	39.8	35,413	0.11%
2021/07/21	71.7	81.89	19	81.64	81.80	52.7	35,067	0.15%
2021/07/20	22.4	81.98	20.1	81.52	81.50	2.3	35,157	0.01%
2021/07/19	34.5	83.49	12	83.13	83.00	22.5	34,832	0.06%
2021/07/16	21	80.80	49.1	81.30	82.90	-28.1	34,503	-0.08%
2021/07/15	14	78.98	59.2	79.74	79.50	-45.2	33,951	-0.13%
2021/07/14	31	77.65	23	77.59	78.10	8	33,901	0.02%
2021/07/13	9	76.49	6	77.05	76.20	3	33,916	0.01%
2021/07/12	50.4	77.73	54	77.73	76.10	-3.6	33,786	-0.01%
2021/07/09	10	73.99	2	74.00	74.20	8	33,694	0.02%
2021/07/08	11.5	74.64	8	74.71	74.80	3.5	33,692	0.01%
2021/07/07	5	73.96	1	74.00	74.00	4	33,896	0.01%
2021/07/06	10.4	73.98	2.1	73.90	73.70	8.3	34,220	0.02%
2021/07/05	6.1	73.80	11	73.79	73.90	-4.9	34,315	-0.01%
2021/07/02	7.2	73.18	2	73.00	72.90	5.2	34,431	0.01%
2021/07/01	8.1	73.57	1.2	73.56	73.40	6.9	34,570	0.02%
2021/06/30	25	73.74	4	73.78	73.90	21	34,764	0.06%
2021/06/29	8.2	72.58	12	72.62	72.60	-3.8	35,045	-0.01%
2021/06/28	7.7	72.91	7.2	73.30	73.20	0.4	35,424	0.00%
2021/06/25	3	73.13	3	73.00	72.90	0	35,800	0.00%
2021/06/24	0	0.00	6	71.90	71.90	-6	35,812	-0.02%
2021/06/23	10	71.48	8	71.34	71.80	2	36,140	0.01%
2021/06/22	28.1	70.69	13	70.62	70.70	15.1	36,335	0.04%
2021/06/21	26.5	69.96	12	70.16	70.00	14.5	36,352	0.04%
2021/06/18	11.1	71.63	2.2	71.73	71.30	9	36,089	0.02%
2021/06/17	5	72.08	12	72.13	72.30	-7	35,879	-0.02%
2021/06/16	2.1	72.65	1.2	72.66	72.60	0.8	36,428	0.00%
2021/06/15	10	73.14	4.4	73.15	73.00	5.6	36,476	0.02%
2021/06/11	13	73.98	3	74.00	73.80	10	36,693	0.03%
2021/06/10	0	0.00	23.1	73.76	73.80	-23.1	36,729	-0.06%
2021/06/09	2	73.00	1	73.10	72.90	1	37,125	0.00%
2021/06/08	3	73.27	7	73.44	73.70	-4	37,549	-0.01%
2021/06/07	2	71.75	7.7	72.74	73.20	-5.7	38,854	-0.01%
2021/06/04	15.1	72.71	11	72.81	72.90	4.1	39,203	0.01%
2021/06/03	16.1	74.19	6	73.72	73.60	10	39,914	0.03%
2021/06/02	2.2	73.25	11.3	73.68	74.50	-9.1	40,087	-0.02%
2021/06/01	7	72.69	9	72.57	73.00	-2	39,920	-0.01%
2021/05/31	4	72.00	7.8	72.27	72.30	-3.8	40,115	-0.01%
2021/05/28	9.1	71.93	13.6	72.02	72.00	-4.4	40,194	-0.01%
2021/05/27	10.1	70.45	4.4	70.77	71.60	5.7	40,267	0.01%
2021/05/26	5.1	71.27	5.6	71.34	71.60	-0.4	40,456	0.00%
2021/05/25	5.2	72.00	3	71.87	71.90	2.2	41,177	0.01%
2021/05/24	4.1	71.58	54	71.91	72.00	-49.9	41,309	-0.12%
2021/05/21	114.2	72.53	76	72.31	72.00	38.2	41,400	0.09%	大買/
2021/05/20	1.1	69.55	8	70.10	70.20	-6.9	40,820	-0.02%
2021/05/19	119.3	70.77	141	70.73	70.60	-21.8	40,702	-0.05%	大買/大賣/
2021/05/18	24.5	70.48	116	69.19	71.40	-91.5	40,660	-0.23%	大賣/
2021/05/17	131.7	66.88	85.2	66.59	65.60	46.5	40,601	0.11%	大買/
2021/05/14	64.4	69.81	90.4	69.58	69.60	-26	39,774	-0.07%
2021/05/13	60.1	68.64	55	68.92	68.60	5.1	39,246	0.01%
2021/05/12	144.8	70.62	152	69.49	70.00	-7.2	38,421	-0.02%	大買/大賣/
2021/05/11	112.5	76.15	87.3	74.66	74.80	25.1	36,694	0.07%	大買/
2021/05/10	16.2	75.07	60.5	74.52	76.60	-44.3	35,260	-0.13%
2021/05/07	9.3	70.67	19.6	70.66	70.80	-10.3	34,384	-0.03%
2021/05/06	70	69.72	51.2	69.67	69.60	18.8	34,193	0.06%
2021/05/05	37.2	69.74	92	69.62	69.50	-54.8	33,736	-0.16%
2021/05/04	101.9	68.22	38.1	67.71	67.40	63.8	33,156	0.19%	大買/
2021/05/03	103.7	69.69	58.2	70.15	68.80	45.5	32,463	0.14%	大買/
2021/04/29	16.3	64.45	201.2	64.73	64.20	-184.9	31,048	-0.60%	大賣/鉅額交易
2021/04/28	206.1	65.49	64	65.30	65.10	142.1	30,854	0.46%	大買/鉅額交易
2021/04/27	62	64.49	14	64.26	64.90	48	30,724	0.16%
2021/04/26	16.1	62.68	32	63.49	64.10	-16	30,536	-0.05%
2021/04/23	0.1	61.10	7	61.20	61.30	-6.9	30,234	-0.02%
2021/04/22	19.3	61.33	13.4	61.59	61.10	5.8	30,326	0.02%
2021/04/21	13.2	61.08	2	61.45	61.40	11.2	30,017	0.04%
2021/04/20	8.2	61.67	29	61.95	61.80	-20.8	30,043	-0.07%
2021/04/19	51	61.03	57.4	61.04	61.80	-6.4	30,178	-0.02%
2021/04/16	20.4	59.49	2	59.55	60.00	18.4	30,110	0.06%
2021/04/15	6.1	58.83	24	59.09	60.00	-17.9	30,284	-0.06%
2021/04/14	3.1	57.40	0.1	57.20	57.10	3	29,598	0.01%
2021/04/13	5	58.02	9.1	57.85	57.80	-4.1	29,559	-0.01%
2021/04/12	1.1	57.91	10.8	57.85	58.00	-9.7	29,197	-0.03%
2021/04/09	9.1	56.55	10.1	56.29	56.40	-1	28,971	0.00%
2021/04/08	9.2	56.97	0.5	57.20	56.90	8.7	28,985	0.03%
2021/04/07	6.1	57.02	1.4	57.11	57.50	4.7	29,180	0.02%
2021/04/06	10.1	57.55	10.1	57.45	57.30	0	28,913	0.00%
2021/04/01	13.3	57.61	12.4	57.67	57.80	0.9	28,624	0.00%
2021/03/31	21.1	56.86	9.1	57.40	56.80	12.1	28,086	0.04%
2021/03/30	12	56.59	6.3	56.57	56.80	5.7	27,757	0.02%
2021/03/29	4.2	55.76	6	55.78	55.90	-1.8	27,361	-0.01%
2021/03/26	17.1	55.57	202.2	55.40	55.50	-185.1	27,328	-0.68%	大賣/鉅額交易
2021/03/25	210	54.91	118.7	55.10	55.30	91.3	27,357	0.33%	大買/大賣/
2021/03/24	125	54.42	0	55.00	54.40	125	27,212	0.46%	大買/鉅額交易
2021/03/23	4	54.60	1.2	54.52	54.50	2.8	27,030	0.01%
2021/03/22	8.1	53.45	2.2	53.70	53.90	5.9	26,920	0.02%
2021/03/19	37.1	54.11	1.9	53.72	53.70	35.2	27,234	0.13%
2021/03/18	12	54.53	11	54.84	54.40	1	26,995	0.00%
2021/03/17	10.1	54.55	18	54.81	54.50	-7.9	27,457	-0.03%
2021/03/16	15.1	55.70	9	55.28	55.40	6.1	27,420	0.02%
2021/03/15	13.3	55.87	1	55.40	55.50	12.3	27,388	0.04%
2021/03/12	11.1	54.99	13.5	55.11	54.90	-2.4	27,099	-0.01%
2021/03/11	75.2	56.36	172	56.44	55.40	-96.8	26,922	-0.36%	大賣/
2021/03/10	64	53.61	30.7	53.67	54.00	33.3	25,773	0.13%
2021/03/09	29.1	53.36	45	53.71	53.70	-15.9	25,454	-0.06%
2021/03/08	4	52.20	17.2	51.83	52.10	-13.2	24,877	-0.05%
2021/03/05	0.6	50.53	7	50.77	50.80	-6.5	24,534	-0.03%
2021/03/04	10.1	50.66	9.4	50.42	50.60	0.7	25,238	0.00%
2021/03/03	2.2	51.00	9.9	50.94	51.00	-7.7	25,089	-0.03%
2021/03/02	4.3	50.69	13	50.58	50.10	-8.8	24,982	-0.04%
2021/02/26	36.3	50.13	12	50.59	49.90	24.3	24,694	0.10%
2021/02/25	19.1	50.93	44.2	51.28	51.70	-25.1	23,847	-0.11%
2021/02/24	0.1	49.94	72.8	49.93	50.00	-72.7	23,128	-0.31%
2021/02/23	3	49.67	2	49.40	49.75	1	22,937	0.00%
2021/02/22	3.1	49.35	2	49.45	48.95	1.1	22,702	0.00%
2021/02/19	2	48.98	2	49.15	49.10	0	22,644	0.00%
2021/02/18	84.2	49.33	31.9	49.64	49.20	52.2	22,724	0.23%
2021/02/17	26.4	48.73	77.4	49.05	48.90	-51.1	22,516	-0.23%
2021/02/05	5	46.95	11	47.29	46.90	-6	21,815	-0.03%
2021/02/04	2	47.05	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	0.00	16	47.45	47.60	-16	22,835	-0.07%
2021/02/02	1.7	46.55	20	47.25	47.25	-18.3	22,979	-0.08%
2021/02/01	0	0.00	14.1	45.66	45.95	-14.1	22,665	-0.06%
2021/01/29	7	45.76	4	45.79	45.55	3	22,644	0.01%
2021/01/28	13.1	46.13	0.1	46.20	46.20	13	22,410	0.06%
2021/01/27	2	46.85	5	46.89	46.80	-3	22,191	-0.01%
2021/01/26	1.2	46.52	23.2	46.61	46.50	-22	22,119	-0.10%
2021/01/25	1	47.69	20	46.99	47.40	-19	21,928	-0.09%
2021/01/22	1	46.30	2	46.40	46.25	-1	21,726	0.00%
2021/01/21	7.1	46.30	1	46.30	46.20	6.1	21,634	0.03%
2021/01/20	52	46.57	1	46.80	46.20	51	21,583	0.24%
2021/01/19	1	47.40	1	47.20	47.25	0	21,378	0.00%
2021/01/18	7.1	46.80	14.7	46.70	46.95	-7.6	21,305	-0.04%
2021/01/15	62	47.92	2	48.23	47.60	60	21,046	0.29%
2021/01/14	10	48.40	1	48.40	48.45	9	20,910	0.04%
2021/01/13	36.4	47.94	452.5	48.05	48.30	-416.2	20,703	-2.01%	大賣/鉅額交易
2021/01/12	438	47.69	58.7	47.84	47.75	379.3	20,349	1.86%	大買/鉅額交易
2021/01/11	26	47.53	3	47.62	47.40	23	19,832	0.12%
2021/01/08	9.5	47.25	79	46.90	47.45	-69.5	19,420	-0.36%
2021/01/07	6	46.15	7	46.22	46.20	-1	18,928	-0.01%
2021/01/06	11	45.88	1	45.70	45.60	10	18,827	0.05%
2021/01/05	18	46.08	15	46.01	46.35	3	18,643	0.02%
2021/01/04	0	0.00	12	46.16	46.25	-12	18,599	-0.06%
2020/12/31	5	46.60	3	46.77	46.75	2	18,506	0.01%
2020/12/30	9	46.67	44	46.44	46.90	-35	18,315	-0.19%
2020/12/29	1	45.55	1	45.60	45.50	0	17,978	0.00%
2020/12/28	20	45.33	18.2	45.44	45.55	1.8	18,096	0.01%
2020/12/25	0	0.00	5	45.58	45.50	-5	18,122	-0.03%
2020/12/24	0	0.00	1	45.90	45.55	-1	18,141	-0.01%
2020/12/23	19.1	44.65	4	44.54	44.80	15.1	17,948	0.08%
2020/12/22	5	45.11	11	45.35	44.90	-6	17,960	-0.03%
2020/12/21	21	45.36	10	45.20	45.50	11	18,211	0.06%
2020/12/18	1	46.00	1	46.60	46.00	0	18,064	0.00%
2020/12/17	4.7	46.16	1.5	46.30	46.20	3.2	17,979	0.02%
2020/12/16	5.1	46.34	10.1	46.34	46.35	-5	18,050	-0.03%
2020/12/15	12.1	45.73	3.2	46.65	45.85	8.9	18,040	0.05%
2020/12/14	7	47.21	5.8	47.31	47.30	1.2	17,640	0.01%
2020/12/11	76	46.95	52.4	47.31	47.20	23.6	17,326	0.14%
2020/12/10	0	0.00	15.4	45.78	45.65	-15.4	16,697	-0.09%
2020/12/09	4.1	44.87	7	45.03	45.10	-2.9	16,532	-0.02%
2020/12/08	1	44.80	7	45.09	45.40	-6	16,584	-0.04%
2020/12/07	3	45.37	6	45.38	45.60	-3	16,494	-0.02%
2020/12/04	2	44.41	4	45.08	45.15	-2	16,320	-0.01%
2020/12/03	2	44.40	1	44.50	44.45	1	16,105	0.01%
2020/12/02	11	44.43	0	0.00	44.55	11	15,890	0.07%
2020/12/01	5	44.59	0	0.00	44.80	5	15,675	0.03%
2020/11/30	3	44.92	2.1	45.60	44.30	0.9	15,570	0.01%
2020/11/27	10	45.60	1	45.50	45.65	9	14,834	0.06%
2020/11/26	11	45.54	9	45.55	45.60	2	14,746	0.01%
2020/11/25	0	0.00	7	45.25	45.15	-7	14,672	-0.05%
2020/11/24	3.1	45.00	6	45.13	44.95	-2.9	14,637	-0.02%
2020/11/23	0.1	45.30	2.5	45.35	45.50	-2.4	14,581	-0.02%
2020/11/20	14	44.57	151	44.80	44.90	-137	14,590	-0.94%	大賣/鉅額交易
2020/11/19	0	45.40	0	0.00	45.25	0	14,975	0.00%
2020/11/18	0	0.00	11.8	45.49	45.50	-11.8	14,881	-0.08%
2020/11/17	8	45.70	3	45.55	45.55	5	14,877	0.03%
2020/11/16	107	45.88	222.4	45.68	45.55	-115.4	14,813	-0.78%	大買/大賣/鉅額交易
2020/11/13	102	45.30	14	45.31	45.30	88	14,784	0.60%	大買/
2020/11/12	7	45.05	18.5	45.09	45.20	-11.5	14,647	-0.08%
2020/11/11	32	45.03	61.6	45.17	45.55	-29.6	14,376	-0.21%
2020/11/10	0	0.00	7.1	43.40	43.60	-7.1	13,554	-0.05%
2020/11/09	2	42.60	13	42.37	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	11.3	41.77	41.95	-11.3	13,253	-0.08%
2020/11/05	1	41.65	2	41.73	41.65	-1	13,504	-0.01%
2020/11/04	2	41.50	0	0.00	41.65	2	13,527	0.01%
2020/11/03	1	41.50	3	41.55	41.60	-2	13,592	-0.01%
2020/11/02	5	41.00	1	40.85	41.45	4	13,664	0.03%
2020/10/30	10	40.68	3	40.55	40.70	7	13,672	0.05%
2020/10/29	11	40.78	3	40.75	40.75	8	13,549	0.06%
2020/10/28	0.2	41.45	3	41.28	41.35	-2.8	13,517	-0.02%
2020/10/27	3	41.33	0	0.00	41.30	3	13,626	0.02%
2020/10/26	3	41.57	1	41.70	41.70	2	13,648	0.01%
2020/10/23	5	41.34	5	41.40	41.40	0	13,717	0.00%
2020/10/22	0.7	41.60	5	41.65	41.50	-4.3	13,769	-0.03%
2020/10/21	100	41.45	4	41.51	41.40	96	13,621	0.70%
2020/10/20	46	41.35	0	0.00	41.40	46	13,680	0.34%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	2	41.50	41.35	-2	13,717	-0.01%
2020/10/15	7	41.40	0	0.00	41.30	7	13,830	0.05%
2020/10/14	2	41.80	0	0.00	41.80	2	13,725	0.01%
2020/10/13	5	41.40	3	41.50	41.45	2	13,582	0.01%
2020/10/12	4	41.40	3	41.38	41.45	1	13,601	0.01%
2020/10/08	4	41.14	12	41.15	41.05	-8	13,607	-0.06%
2020/10/07	0	0.00	0.8	41.40	41.15	-0.8	13,557	-0.01%
2020/10/06	2	41.55	0.5	41.55	41.50	1.5	13,534	0.01%
2020/10/05	4	41.30	0	0.00	41.20	4	13,460	0.03%
2020/09/30	2	41.90	0.5	41.80	41.90	1.5	13,544	0.01%
2020/09/28	1	41.10	0.2	41.35	41.30	0.8	13,654	0.01%
2020/09/25	4	40.91	15	40.91	40.80	-11	13,727	-0.08%
2020/09/24	39	40.71	4	40.81	40.60	35	13,700	0.26%
2020/09/23	5	41.48	0	0.00	41.75	5	13,275	0.04%
2020/09/22	135	41.91	118	41.90	41.90	17	13,140	0.13%	大買/大賣/
2020/09/21	20	42.42	16	42.35	42.40	4	13,295	0.03%
2020/09/18	0	0.00	0.1	43.05	42.85	-0.1	13,252	0.00%
2020/09/17	4	43.54	1	43.25	43.25	3	13,119	0.02%
2020/09/16	9	43.63	1	43.65	43.75	8	13,096	0.06%
2020/09/15	0	0.00	5.6	43.69	43.75	-5.6	13,018	-0.04%
2020/09/14	1	43.60	6	43.64	43.65	-5	13,087	-0.04%
2020/09/11	1.1	43.36	16	43.37	43.45	-14.9	13,010	-0.11%
2020/09/10	4	42.63	80	42.99	43.05	-76	12,965	-0.59%
2020/09/09	6	41.94	1	42.25	42.25	5	12,854	0.04%
2020/09/08	1.4	42.54	1	42.50	42.50	0.4	12,825	0.00%
2020/09/07	50	42.55	0.1	42.50	42.45	49.9	12,905	0.39%
2020/09/04	5	42.25	0	0.00	42.45	5	13,169	0.04%
2020/09/03	24	42.50	0	0.00	42.75	24	13,311	0.18%
2020/09/02	79	42.16	0.6	42.30	42.20	78.4	13,346	0.59%
2020/09/01	5	42.60	0	0.00	42.80	5	13,346	0.04%
2020/08/31	5	42.90	1	42.80	42.80	4	13,272	0.03%
2020/08/28	0	0.00	4	43.43	43.30	-4	13,213	-0.03%
2020/08/27	3	43.00	16.7	43.05	43.10	-13.7	13,266	-0.10%
2020/08/26	4.2	43.25	4.2	43.54	43.40	0	13,235	0.00%
2020/08/25	1	43.40	34	43.33	43.40	-33	13,156	-0.25%
2020/08/24	1	41.55	3.5	41.72	41.70	-2.5	12,833	-0.02%
2020/08/21	5	41.43	0	0.00	41.80	5	12,897	0.04%
2020/08/20	22	41.57	4	42.44	41.40	18	12,766	0.14%
2020/08/19	0	0.00	36	43.05	42.75	-36	12,709	-0.28%
2020/08/18	0	0.00	0.9	42.50	42.55	-0.9	12,493	-0.01%
2020/08/17	0	42.40	9	42.28	42.50	-9	12,560	-0.07%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	1	42.00	42.00	-1	12,658	-0.01%
2020/08/12	105	41.84	95	41.85	41.85	10	12,773	0.08%	大買/
2020/08/11	7	41.89	1	42.30	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	2	41.35	1	41.15	41.15	1	12,544	0.01%
2020/08/06	4	41.46	4	41.55	41.55	0	12,531	0.00%
2020/08/05	0	0.00	3	41.38	41.40	-3	12,568	-0.02%
2020/08/04	1	41.40	19	41.30	41.30	-18	12,604	-0.14%
2020/08/03	4	41.39	1	41.35	41.25	3	12,627	0.02%
2020/07/31	14.1	41.74	1	41.75	41.75	13.1	12,603	0.10%
2020/07/30	4	42.05	0	0.00	42.20	4	12,463	0.03%
2020/07/29	5	42.20	0	0.00	41.80	5	12,418	0.04%
2020/07/28	3	41.67	11	41.81	41.70	-8	12,617	-0.06%
2020/07/24	15	42.07	0	0.00	42.00	15	12,880	0.12%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/21	0	0.00	4.2	42.57	42.50	-4.2	12,846	-0.03%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/17	20	42.85	0	0.00	42.80	20	12,866	0.16%
2020/07/16	0	0.00	1	42.80	42.85	-1	13,060	-0.01%
2020/07/15	1.5	42.82	15	42.90	42.80	-13.5	13,046	-0.10%
2020/07/14	0.1	42.75	0	0.00	42.70	0.1	13,170	0.00%
2020/07/13	1	43.05	4	42.94	43.00	-3	13,365	-0.02%
2020/07/10	7	42.47	14	42.59	42.40	-7	13,490	-0.05%
2020/07/09	9	43.52	7	43.41	42.80	2	13,702	0.01%
2020/07/08	11.2	43.15	1	43.30	43.10	10.2	13,617	0.07%
2020/07/07	2	43.65	3	43.27	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	12	43.18	43.30	-12	13,742	-0.09%
2020/07/03	6	42.40	6	42.57	42.80	0	13,867	0.00%
2020/07/02	8	42.29	3	42.32	42.10	5	14,007	0.04%
2020/07/01	4	42.26	12	42.11	42.30	-8	14,311	-0.06%
2020/06/30	18	43.98	8	43.88	43.90	10	14,307	0.07%
2020/06/29	28	43.68	0.6	43.80	43.80	27.4	14,241	0.19%
2020/06/24	0.1	44.05	2	44.13	44.15	-1.9	14,247	-0.01%
2020/06/23	1	43.95	5	43.70	44.00	-4	14,476	-0.03%
2020/06/22	2	43.55	17	43.49	43.60	-15	14,552	-0.10%
2020/06/19	1	43.84	0	0.00	43.60	1	14,773	0.01%
2020/06/18	18	43.69	0	0.00	43.85	18	14,934	0.12%
2020/06/17	2	44.30	2.3	44.26	44.30	-0.3	15,019	0.00%
2020/06/16	0	0.00	6	43.92	44.10	-6	15,493	-0.04%
2020/06/15	11.1	43.20	10	43.20	43.10	1.1	16,095	0.01%
2020/06/12	2.1	42.90	10	43.00	43.25	-7.9	16,407	-0.05%
2020/06/11	7	44.08	5	44.90	43.60	2	16,848	0.01%
2020/06/10	3	44.60	2	44.48	44.60	1	17,044	0.01%
2020/06/09	12.2	44.00	2	44.03	44.00	10.2	17,833	0.06%
2020/06/08	11	43.75	3	43.87	43.85	8	18,181	0.04%
2020/06/05	10	43.40	11	43.51	43.50	-1	18,324	-0.01%
2020/06/04	12	43.39	0	0.00	43.55	12	18,566	0.06%
2020/06/03	1	43.45	4	43.39	43.55	-3	18,973	-0.02%
2020/06/02	1	42.95	3	42.98	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	2	42.75	42.50	-2	18,967	-0.01%
2020/05/29	3	41.75	1	42.00	42.40	2	18,961	0.01%
2020/05/28	13	42.06	3	42.20	42.05	10	18,742	0.05%
2020/05/27	0.1	42.60	1	42.65	42.65	-0.9	18,852	0.00%
2020/05/26	0	0.00	6	42.69	42.45	-6	18,940	-0.03%
2020/05/25	0.1	41.70	0.5	41.70	41.70	-0.5	18,867	0.00%
2020/05/22	2	41.68	1	42.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	4	42.49	42.70	-4	18,910	-0.02%
2020/05/20	1.1	42.25	31	42.23	42.25	-29.9	18,801	-0.16%
2020/05/19	1	41.70	27	42.04	42.00	-26	18,690	-0.14%
2020/05/18	0.4	41.25	3	41.17	41.20	-2.7	18,448	-0.01%
2020/05/15	6	40.98	12	41.05	41.15	-6	18,430	-0.03%
2020/05/14	16	40.73	0	0.00	40.55	16	18,263	0.09%
2020/05/13	1	41.05	0.1	41.15	40.95	0.9	18,156	0.00%
2020/05/12	4.1	41.18	1	40.90	41.20	3.1	18,167	0.02%
2020/05/11	10	41.15	11	41.39	41.20	-1	18,225	-0.01%
2020/05/08	1	40.65	21	40.97	40.65	-20	18,241	-0.11%
2020/05/07	7	40.51	0	0.00	40.50	7	18,279	0.04%
2020/05/06	2	40.63	0	0.00	40.55	2	18,315	0.01%
2020/05/05	9	40.70	0	0.00	40.65	9	18,380	0.05%
2020/05/04	17	40.77	0	0.00	40.75	17	18,411	0.09%
2020/04/30	5.1	41.84	25	41.99	42.30	-19.9	18,225	-0.11%
2020/04/29	1	40.50	14	41.19	41.05	-13	18,188	-0.07%
2020/04/28	6	40.18	0	0.00	40.30	6	18,182	0.03%
2020/04/27	5	40.10	4	40.00	40.10	1	18,723	0.01%
2020/04/24	2	39.30	2	39.53	39.20	0	18,683	0.00%
2020/04/23	7	39.40	8	39.83	39.60	-1	18,723	-0.01%
2020/04/22	3	38.68	23	38.58	39.45	-20	18,721	-0.11%
2020/04/21	45	39.22	23	39.03	39.00	22	18,670	0.12%
2020/04/20	1	40.25	0	0.00	40.10	1	18,566	0.01%
2020/04/17	12	40.60	26	41.11	40.60	-14	18,610	-0.08%
2020/04/16	7.1	40.24	3	40.27	40.20	4.1	18,482	0.02%
2020/04/15	42.5	40.80	21	40.85	41.05	21.5	18,295	0.12%
2020/04/14	1	39.75	5	40.26	40.65	-4	18,190	-0.02%
2020/04/13	9	39.51	7	39.69	39.50	2	18,003	0.01%
2020/04/10	9	38.97	16	39.28	39.20	-7	17,881	-0.04%
2020/04/09	18	38.21	2.8	38.34	38.20	15.2	17,767	0.09%
2020/04/08	7	37.81	5	37.87	37.95	2	17,642	0.01%
2020/04/07	9	37.29	0	0.00	37.25	9	17,403	0.05%
2020/04/06	9	37.05	7	37.64	37.30	2	17,181	0.01%
2020/04/01	5.3	37.36	0	0.00	37.40	5.3	16,908	0.03%
2020/03/31	42	37.95	4	38.16	37.55	38	16,767	0.23%
2020/03/30	4	37.74	1	37.35	37.90	3	16,494	0.02%
2020/03/27	6	38.03	21.1	38.32	38.30	-15.1	16,359	-0.09%
2020/03/26	10	37.15	23	37.29	37.30	-13	16,114	-0.08%
2020/03/25	11	37.05	13	37.11	37.10	-2	16,112	-0.01%
2020/03/24	25	36.62	17	36.62	36.25	8	15,922	0.05%
2020/03/23	14.3	35.91	8	36.03	36.00	6.3	15,817	0.04%
2020/03/20	15	35.99	24	36.44	37.50	-9	15,842	-0.06%
2020/03/19	27.2	35.31	17	35.26	34.85	10.2	15,428	0.07%
2020/03/18	31.3	37.13	10	36.99	36.85	21.3	15,332	0.14%
2020/03/17	16.3	37.36	15	37.38	37.35	1.3	15,127	0.01%
2020/03/16	40	38.75	13	38.99	38.05	27	14,810	0.18%
2020/03/13	47	38.15	32	38.67	39.65	15	14,425	0.10%
2020/03/12	45.1	40.86	17	40.63	40.50	28.1	13,472	0.21%
2020/03/11	7	42.36	2.1	42.60	42.15	4.9	13,056	0.04%
2020/03/10	25	42.54	7	42.51	42.35	18	13,022	0.14%
2020/03/09	45	42.57	3	42.47	42.35	42	12,848	0.33%
2020/03/06	6.3	44.34	0	0.00	44.20	6.3	12,372	0.05%
2020/03/05	2	44.85	29	44.97	45.15	-27	12,347	-0.22%
2020/03/04	0	0.00	1	44.30	44.45	-1	12,451	-0.01%
2020/03/03	4	44.13	0	0.00	44.15	4	12,548	0.03%
2020/03/02	11	43.96	3.2	44.08	43.95	7.8	12,678	0.06%
2020/02/27	7.4	44.41	2	44.45	44.45	5.4	13,147	0.04%
2020/02/26	6	44.53	1	44.80	44.70	5	13,411	0.04%
2020/02/25	3	44.72	2	44.78	44.95	1	13,301	0.01%
2020/02/24	15	45.13	1	45.00	45.00	14	13,338	0.10%
2020/02/21	8	45.71	1	45.70	45.70	7	13,244	0.05%
2020/02/20	6	46.03	5	46.30	46.10	1	13,321	0.01%
2020/02/18	1	45.80	2	46.00	46.00	-1	13,310	-0.01%
2020/02/17	13.5	45.70	6	45.77	45.95	7.5	13,316	0.06%
2020/02/14	2	46.00	3	46.05	46.15	-1	13,329	-0.01%
2020/02/13	14	46.03	7	46.10	46.05	7	13,428	0.05%
2020/02/12	8	46.41	4	46.54	46.35	4	13,455	0.03%
2020/02/11	0	46.00	5	45.89	46.00	-5	13,347	-0.04%
2020/02/10	15	45.00	3	45.03	45.15	12	13,575	0.09%
2020/02/07	2	45.35	3	45.30	45.40	-1	14,026	-0.01%
2020/02/06	2	45.55	5	45.81	46.00	-3	14,017	-0.02%
2020/02/05	9	44.79	9	45.22	45.40	0	13,961	0.00%
2020/02/04	6	44.11	9	44.97	45.05	-3	13,912	-0.02%
2020/02/03	5	44.11	2	44.18	44.15	3	13,979	0.02%
2020/01/31	9	45.06	0	0.00	45.05	9	13,806	0.07%
2020/01/30	23	45.19	5	45.63	45.00	18	13,719	0.13%
2020/01/20	0.5	47.05	3	47.10	47.10	-2.5	13,126	-0.02%
2020/01/17	3	47.00	2	47.03	47.15	1	13,064	0.01%
2020/01/16	1	46.90	6	46.78	46.90	-5	12,986	-0.04%
2020/01/15	1	46.75	1.5	46.94	46.80	-0.5	12,907	0.00%
2020/01/14	6	46.94	8	46.98	47.00	-2	12,838	-0.02%
2020/01/13	0	0.00	8	46.79	46.80	-8	12,734	-0.06%
2020/01/10	0	0.00	2.1	46.35	46.40	-2.1	12,676	-0.02%
2020/01/09	1	46.00	4	45.90	46.00	-3	12,608	-0.02%
2020/01/08	3	45.85	85	45.85	45.80	-82	12,623	-0.65%
2020/01/07	2	46.23	0	0.00	46.30	2	12,548	0.02%
2020/01/06	2	46.38	2	46.30	46.40	0	12,563	0.00%
2020/01/03	0	0.00	4.3	46.64	46.75	-4.3	12,558	-0.03%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	3	46.70	0	0.00	46.70	3	12,500	0.02%
2019/12/27	1	46.65	3	46.72	46.75	-2	12,512	-0.02%
2019/12/26	1	46.45	1	46.50	46.50	0	12,435	0.00%
2019/12/25	1	46.35	6	46.35	46.45	-5	12,509	-0.04%
2019/12/23	0.1	46.55	0	0.00	46.65	0.1	12,613	0.00%
2019/12/20	0	0.00	6	46.63	46.75	-6	12,650	-0.05%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/18	0	0.00	7	46.61	46.75	-7	12,459	-0.06%
2019/12/17	20	46.36	110	46.28	46.50	-90	12,454	-0.72%	大賣/
2019/12/16	15	46.68	7	46.75	46.60	8	12,268	0.07%
2019/12/13	0	0.00	85	46.76	47.15	-85	12,136	-0.70%
2019/12/12	11	46.00	8	46.07	46.05	3	11,685	0.03%
2019/12/11	12	45.89	13	45.96	45.95	-1	11,598	-0.01%
2019/12/10	13	45.49	8	45.48	45.55	5	11,447	0.04%
2019/12/09	1	45.35	2.6	45.39	45.45	-1.6	11,404	-0.01%
2019/12/06	0.1	45.35	0	0.00	45.45	0.1	11,572	0.00%
2019/12/05	1	44.80	15	45.35	45.50	-14	11,663	-0.12%
2019/12/04	4	44.70	1	44.60	44.80	3	11,452	0.03%
2019/12/03	8	44.78	5	44.66	44.90	3	11,512	0.03%
2019/12/02	6	44.66	5	44.60	44.80	1	11,513	0.01%
2019/11/29	8	44.93	0	0.00	44.80	8	11,431	0.07%
2019/11/28	2	45.45	3	45.35	45.40	-1	11,208	-0.01%
2019/11/27	2	45.80	3.5	45.90	45.85	-1.5	11,107	-0.01%
2019/11/26	0	0.00	7	46.21	46.00	-7	10,945	-0.06%
2019/11/25	0.1	45.90	11	45.78	46.10	-10.9	10,286	-0.11%
2019/11/22	0	0.00	1	45.15	45.30	-1	10,034	-0.01%
2019/11/21	2	45.03	5	45.00	45.05	-3	10,041	-0.03%
2019/11/20	11	45.34	1	45.20	45.45	10	9,948	0.10%
2019/11/19	10	45.35	4	45.36	45.55	6	9,880	0.06%
2019/11/18	14	45.34	3	45.30	45.60	11	9,831	0.11%
2019/11/15	3.2	45.09	2	45.25	45.30	1.2	9,898	0.01%
2019/11/14	1	45.10	0	0.00	45.10	1	9,986	0.01%
2019/11/13	2	45.28	3	45.30	45.30	-1	10,209	-0.01%
2019/11/12	1.2	45.46	6	45.68	45.55	-4.8	10,259	-0.05%
2019/11/11	15	45.26	10	45.25	45.20	5	10,222	0.05%
2019/11/08	19	45.58	3	45.53	45.60	16	10,236	0.16%
2019/11/07	2	45.50	1	46.05	45.50	1	10,148	0.01%
2019/11/06	3	45.82	14	45.69	45.85	-11	9,873	-0.11%
2019/11/05	2	44.93	15	45.03	44.95	-13	9,380	-0.14%
2019/11/04	3	44.63	6	44.82	44.95	-3	9,414	-0.03%
2019/11/01	2.1	44.55	1	44.55	44.55	1.1	9,445	0.01%
2019/10/31	13.2	44.83	0	0.00	44.55	13.2	9,553	0.14%
2019/10/30	1	45.20	1	45.30	45.45	0	9,452	0.00%
2019/10/29	3.1	45.30	1	45.40	45.45	2.1	9,564	0.02%
2019/10/28	1	45.25	2.2	45.41	45.30	-1.2	9,503	-0.01%
2019/10/25	0	0.00	11.3	45.46	45.50	-11.3	9,528	-0.12%
2019/10/24	0	0.00	6	45.45	45.55	-6	9,527	-0.06%
2019/10/23	1	45.20	2	45.20	45.20	-1	9,479	-0.01%
2019/10/22	4	45.40	4	45.48	45.50	0	9,502	0.00%
2019/10/21	0.1	45.30	2	45.38	45.40	-2	9,511	-0.02%
2019/10/18	2	45.25	1	45.30	45.25	1	9,561	0.01%
2019/10/17	0	0.00	4	45.15	45.30	-4	9,504	-0.04%
2019/10/16	6	45.08	4.1	45.10	45.25	1.9	9,499	0.02%
2019/10/14	0	0.00	8	44.54	44.80	-8	9,512	-0.08%
2019/10/09	5	44.21	1	44.60	43.90	4	9,473	0.04%
2019/10/08	4	44.50	3	44.55	44.30	1	9,457	0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	3.1	43.89	1	43.85	44.00	2.1	9,453	0.02%
2019/10/03	1.2	44.06	3	44.15	44.10	-1.9	9,476	-0.02%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/26	1	44.65	2	44.65	44.60	-1	10,060	-0.01%
2019/09/25	4	44.43	8.4	44.40	44.40	-4.4	10,268	-0.04%
2019/09/24	2.2	44.85	7	44.91	45.00	-4.8	10,405	-0.05%
2019/09/23	3.2	44.77	5	44.73	44.85	-1.8	10,504	-0.02%
2019/09/19	3	45.23	1	45.45	45.20	2	10,757	0.02%
2019/09/18	0.2	45.50	7	45.39	45.60	-6.8	10,735	-0.06%
2019/09/17	1	45.00	3	45.23	45.55	-2	10,693	-0.02%
2019/09/16	2.1	45.25	18	45.19	45.30	-15.9	10,762	-0.15%
2019/09/12	0	0.00	2	45.03	45.00	-2	10,726	-0.02%
2019/09/11	2	44.80	17	44.81	44.95	-15	10,826	-0.14%
2019/09/10	2	44.90	7	44.98	44.90	-5	10,813	-0.05%
2019/09/09	1	44.05	8	44.36	44.55	-7	10,670	-0.07%
2019/09/06	1	43.95	1	44.00	44.00	0	10,567	0.00%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	5	43.55	43.45	-5	10,519	-0.05%
2019/09/03	0	0.00	2	43.38	43.25	-2	10,585	-0.02%
2019/09/02	10	43.50	1	43.55	43.50	9	10,671	0.08%
2019/08/30	1	43.30	4	43.39	43.65	-3	10,756	-0.03%
2019/08/29	2	43.10	0	0.00	43.15	2	10,797	0.02%
2019/08/28	1	43.55	1	43.60	43.70	0	10,818	0.00%
2019/08/27	2	43.45	6	43.43	43.50	-4	10,851	-0.04%
2019/08/26	1	42.80	5.8	42.99	43.00	-4.8	10,789	-0.04%
2019/08/23	1	43.05	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.05	2	43.15	43.10	-1	10,813	-0.01%
2019/08/21	4	43.06	4	43.16	42.90	0	11,145	0.00%
2019/08/20	6	42.99	0	0.00	42.90	6	11,111	0.05%
2019/08/19	4.4	43.15	5	43.54	43.35	-0.6	11,128	-0.01%
2019/08/16	8	42.47	13.1	43.25	43.15	-5.1	11,048	-0.05%
2019/08/15	11.1	41.92	10	41.86	41.90	1.1	10,942	0.01%
2019/08/14	12	42.44	1	42.45	42.05	11	11,055	0.10%
2019/08/13	5	42.37	8	42.38	42.30	-3	11,116	-0.03%
2019/08/12	7	41.99	1	41.95	41.90	6	11,259	0.05%
2019/08/08	11	41.80	1	41.95	41.90	10	11,569	0.09%
2019/08/07	5	41.66	0	0.00	41.65	5	11,618	0.04%
2019/08/06	17	41.64	2	41.28	41.70	15	11,901	0.13%
2019/08/05	12	42.00	2	42.03	42.00	10	11,942	0.08%
2019/08/02	3	42.45	6	42.35	42.35	-3	11,942	-0.03%
2019/08/01	5	42.86	0	0.00	42.90	5	12,024	0.04%
2019/07/31	1	43.15	1	43.50	43.20	0	12,042	0.00%
2019/07/30	2	43.50	1	43.55	43.50	1	11,991	0.01%
2019/07/29	1	43.60	1.2	43.59	43.55	-0.2	12,158	0.00%
2019/07/26	1	43.50	5	43.55	43.50	-4	12,256	-0.03%
2019/07/25	0	0.00	4.8	43.72	43.90	-4.8	12,432	-0.04%
2019/07/24	1	43.50	51.4	43.55	43.45	-50.4	12,543	-0.40%
2019/07/23	5.3	43.59	0	0.00	43.55	5.3	12,576	0.04%
2019/07/22	3	43.67	1	43.75	43.60	2	12,563	0.02%
2019/07/19	13	43.76	1	43.80	43.50	12	12,593	0.10%
2019/07/18	8	43.40	1	43.50	43.45	7	12,590	0.06%
2019/07/17	8.5	43.64	1	43.65	43.50	7.5	12,580	0.06%
2019/07/16	10	43.90	2	43.95	44.00	8	12,466	0.06%
2019/07/15	3	43.87	3.8	43.94	43.85	-0.8	12,428	-0.01%
2019/07/12	4	43.99	7.1	43.97	43.95	-3.1	12,723	-0.02%
2019/07/11	9	44.23	3	44.27	44.20	6	12,840	0.05%
2019/07/10	2.1	44.20	2.1	44.30	44.30	0	13,018	0.00%
2019/07/09	1	44.00	4	44.10	44.05	-3	13,055	-0.02%
2019/07/08	3	44.18	7	44.16	44.20	-4	13,061	-0.03%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	9.1	44.37	1	44.65	44.35	8.1	13,236	0.06%
2019/07/03	2	46.00	55	46.14	46.10	-53	13,177	-0.40%
2019/07/02	4.4	46.20	13	46.15	46.25	-8.6	13,031	-0.07%
2019/07/01	4	46.24	9	46.24	46.25	-5	12,781	-0.04%
2019/06/28	2	45.88	6	45.85	45.85	-4	12,611	-0.03%
2019/06/27	2	45.80	3	45.90	45.80	-1	12,572	-0.01%
2019/06/26	3	45.13	34	45.19	45.40	-31	12,505	-0.25%
2019/06/25	0	0.00	7	44.96	44.90	-7	12,469	-0.06%
2019/06/24	2	44.90	19.5	44.72	44.90	-17.5	12,607	-0.14%
2019/06/21	0	0.00	1	44.45	44.45	-1	12,633	-0.01%
2019/06/20	2	44.63	2	44.73	44.65	0	12,612	0.00%
2019/06/19	3	44.62	0	0.00	44.80	3	12,755	0.02%
2019/06/18	0	0.00	2	44.23	44.50	-2	12,656	-0.02%
2019/06/17	1	44.25	2	44.13	44.10	-1	12,868	-0.01%
2019/06/14	1	43.50	1	43.55	43.55	0	13,091	0.00%
2019/06/13	8	43.51	3	43.60	43.65	5	13,170	0.04%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	6	43.95	8	43.93	44.15	-2	13,370	-0.01%
2019/06/06	1	42.95	8	43.11	43.15	-7	13,441	-0.05%
2019/06/05	31	43.44	1.4	43.26	43.10	29.6	13,478	0.22%
2019/06/04	1	43.90	5	43.66	43.90	-4	13,470	-0.03%
2019/06/03	16	43.32	7	43.66	43.65	9	13,451	0.07%
2019/05/30	1	42.60	4	42.55	42.60	-3	13,379	-0.02%
2019/05/29	1	42.30	1	42.50	42.45	0	13,576	0.00%
2019/05/28	2	42.45	2	42.30	42.30	0	13,740	0.00%
2019/05/24	2	42.30	0	0.00	42.00	2	13,806	0.01%
2019/05/23	5	42.46	3	42.37	42.50	2	13,755	0.01%
2019/05/22	14	42.50	0	0.00	42.50	14	13,835	0.10%
2019/05/21	7.1	42.85	3	42.78	43.05	4.1	13,864	0.03%
2019/05/20	7	41.97	2	42.05	41.90	5	13,733	0.04%
2019/05/17	4	41.84	4	41.90	41.90	0	13,636	0.00%
2019/05/16	120	42.26	72	42.12	42.00	48	13,498	0.36%	大買/
2019/05/15	6	43.12	120	43.40	43.25	-114	13,362	-0.85%	大賣/鉅額交易
2019/05/14	6	43.13	0	0.00	43.15	6	13,373	0.04%
2019/05/13	13.1	43.89	3	44.15	43.80	10.1	13,270	0.08%
2019/05/10	8	44.88	1	44.60	44.60	7	13,345	0.05%
2019/05/09	21	44.81	8	44.85	44.60	13	13,436	0.10%
2019/05/08	9	45.12	0	0.00	45.05	9	13,438	0.07%
2019/05/07	2	45.43	1	45.50	45.40	1	13,491	0.01%
2019/05/06	4	45.50	10	45.74	45.60	-6	13,686	-0.04%
2019/05/03	84	46.20	0	0.00	46.15	84	13,628	0.62%
2019/05/02	2	46.20	10	46.19	46.40	-8	13,506	-0.06%
2019/04/30	0	0.00	9.3	45.66	45.60	-9.3	13,422	-0.07%
2019/04/29	6	45.67	12	45.66	45.70	-6	13,422	-0.04%
2019/04/26	6.1	45.16	3	45.20	45.50	3.1	13,449	0.02%
2019/04/24	0.1	45.35	0	0.00	45.40	0.1	13,919	0.00%
2019/04/23	2	45.20	6	45.20	45.35	-4	14,182	-0.03%
2019/04/22	0	0.00	2	45.30	45.25	-2	14,494	-0.01%
2019/04/19	4.8	45.04	0	0.00	45.20	4.8	14,744	0.03%
2019/04/18	6	44.93	4	44.96	45.00	2	14,768	0.01%
2019/04/17	6	45.18	34.5	45.17	45.20	-28.5	14,610	-0.20%
2019/04/16	11	45.17	3	45.05	45.30	8	14,477	0.06%
2019/04/15	3	45.75	11.3	45.74	45.70	-8.3	14,346	-0.06%
2019/04/11	1	45.60	0.2	45.60	45.55	0.8	14,325	0.01%
2019/04/10	3	45.45	1.8	45.68	45.50	1.2	14,249	0.01%
2019/04/09	2	45.70	0	0.00	45.75	2	14,189	0.01%
2019/04/08	9	45.42	0	0.00	45.35	9	14,074	0.06%
2019/04/03	3	46.02	1	46.00	46.00	2	13,801	0.01%
2019/04/02	51	45.95	2	46.05	46.00	49	13,773	0.36%
2019/04/01	85.5	45.74	4	45.96	45.60	81.5	13,728	0.59%
2019/03/29	8	45.47	1	45.50	46.00	7	13,562	0.05%
2019/03/28	11	44.97	0	0.00	45.10	11	13,404	0.08%
2019/03/27	8	45.00	5	45.03	44.95	3	13,331	0.02%
2019/03/26	10	45.54	1	45.50	45.50	9	13,224	0.07%
2019/03/25	14	45.68	2	45.63	45.55	12	13,349	0.09%
2019/03/22	3	46.45	0	0.00	46.40	3	13,166	0.02%
2019/03/21	5	46.95	4	46.94	46.90	1	13,054	0.01%
2019/03/20	5	47.21	7	47.15	47.15	-2	13,050	-0.02%
2019/03/19	2.1	46.52	292	46.57	46.95	-289.9	12,850	-2.26%	大賣/鉅額交易
2019/03/18	5.1	45.64	13	45.82	46.00	-7.9	12,664	-0.06%
2019/03/15	1	45.20	1	45.30	45.25	0	12,582	0.00%
2019/03/14	0	0.00	1	45.50	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	8	45.10	4.7	45.16	45.00	3.3	12,423	0.03%
2019/03/11	16	44.58	0	0.00	44.50	16	12,436	0.13%
2019/03/08	6	44.78	0	0.00	44.70	6	12,490	0.05%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	10	45.02	0	0.00	45.10	10	12,846	0.08%
2019/03/04	1.4	45.01	3	44.80	45.15	-1.6	12,921	-0.01%
2019/02/27	4	45.45	4	45.43	45.50	0	12,758	0.00%
2019/02/26	1	45.40	14	45.44	45.45	-13	12,558	-0.10%
2019/02/25	22.1	45.21	0.9	45.40	45.30	21.2	12,239	0.17%
2019/02/22	5	45.00	3	45.00	45.00	2	12,147	0.02%
2019/02/21	284	45.02	1	44.95	45.10	283	12,083	2.34%	大買/鉅額交易
2019/02/20	7	45.03	6	45.03	45.05	1	12,003	0.01%
2019/02/19	4	44.83	0	0.00	44.85	4	11,846	0.03%
2019/02/18	2	44.73	2	44.70	44.75	0	11,801	0.00%
2019/02/15	16	44.49	0	0.00	44.40	16	11,767	0.14%
2019/02/14	4	44.61	0	0.00	44.50	4	11,660	0.03%
2019/02/13	5	44.49	2	44.48	44.60	3	11,458	0.03%
2019/02/12	0	0.00	5	44.30	44.30	-5	11,447	-0.04%
2019/02/11	8	44.39	1	44.45	44.15	7	11,317	0.06%
2019/01/30	2	44.53	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1	44.75	1	44.65	44.75	0	11,121	0.00%
2019/01/28	1	44.55	1	44.50	44.60	0	10,954	0.00%
2019/01/25	7	44.02	3.2	44.06	44.00	3.8	10,827	0.04%
2019/01/24	5	44.09	1	44.05	44.05	4	10,643	0.04%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	4	44.20	3	44.28	44.25	1	10,710	0.01%
2019/01/21	4	44.31	1	44.25	44.30	3	10,736	0.03%
2019/01/18	6.3	44.07	2.4	44.07	44.15	3.9	10,904	0.04%
2019/01/17	9	44.04	10	44.00	44.05	-1	11,002	-0.01%
2019/01/16	34	44.04	2	44.15	44.00	32	10,922	0.29%
2019/01/15	5	44.63	0	0.00	44.60	5	10,614	0.05%
2019/01/14	25	45.03	0	0.00	45.00	25	10,342	0.24%
2019/01/11	1	46.20	3	46.30	45.95	-2	10,140	-0.02%
2019/01/10	3	46.68	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	3	47.08	47.05	-3	10,011	-0.03%
2019/01/08	5	45.82	0	0.00	45.70	5	9,975	0.05%
2019/01/07	4	46.00	0	0.00	45.95	4	10,273	0.04%
2019/01/04	3	45.15	0	0.00	45.30	3	10,445	0.03%
2019/01/03	4	45.84	1	46.10	45.80	3	10,903	0.03%
2019/01/02	3	46.37	0	0.00	46.10	3	11,063	0.03%
2018/12/28	7	46.61	0	0.00	47.05	7	11,114	0.06%
2018/12/27	0.1	46.95	0	0.00	46.95	0.1	11,424	0.00%
2018/12/25	3	46.23	3	46.23	46.50	0	11,742	0.00%
2018/12/24	4	46.78	0	0.00	46.85	4	11,927	0.03%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	0	0.00	29	47.05	47.30	-29	12,580	-0.23%
2018/12/18	6	47.03	0	0.00	47.05	6	12,666	0.05%
2018/12/17	1.9	47.72	0	0.00	47.75	1.9	12,959	0.01%
2018/12/14	8	47.50	4	47.55	47.45	4	13,129	0.03%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/12	1	47.70	2	47.58	47.55	-1	13,095	-0.01%
2018/12/11	6	47.24	1	47.25	47.25	5	13,061	0.04%
2018/12/10	6	47.51	0	0.00	47.50	6	12,977	0.05%
2018/12/07	9	47.95	0	0.00	48.00	9	12,947	0.07%
2018/12/06	10	47.96	0	0.00	48.00	10	12,897	0.08%
2018/12/05	3.5	48.37	1	48.35	48.35	2.5	12,874	0.02%
2018/12/04	8	48.67	0	0.00	48.75	8	12,872	0.06%
2018/12/03	7	49.12	0	0.00	49.15	7	12,840	0.05%
2018/11/30	2	48.80	0.3	48.90	48.80	1.8	12,724	0.01%
2018/11/29	2.2	48.72	0	0.00	48.60	2.2	12,537	0.02%
2018/11/28	0.2	49.15	2	49.00	48.85	-1.8	12,400	-0.01%
2018/11/27	11	49.20	1	49.25	49.10	10	12,281	0.08%
2018/11/26	5	50.00	2	50.90	49.90	3	12,278	0.02%
2018/11/23	5	50.10	0	0.00	50.10	5	12,218	0.04%
2018/11/21	0	0.00	7	49.90	50.70	-7	12,268	-0.06%
2018/11/20	0	0.00	43.7	51.28	50.50	-43.7	12,327	-0.35%
2018/11/19	0	0.00	4	51.25	51.50	-4	12,437	-0.03%
2018/11/15	0	0.00	1	50.90	51.10	-1	12,432	-0.01%
2018/11/13	0	0.00	2	51.00	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	5	50.90	50.90	-5	12,588	-0.04%
2018/11/09	1	50.50	1	51.00	51.10	0	12,793	0.00%
2018/11/07	0	0.00	3	50.17	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	2	49.55	49.80	-2	12,719	-0.02%
2018/11/05	2	48.55	0	0.00	49.20	2	12,683	0.02%
2018/11/02	4	48.34	0	0.00	48.90	4	12,682	0.03%
2018/11/01	5	48.40	11	47.91	48.30	-6	12,704	-0.05%
2018/10/31	2	47.95	4	48.23	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	2	47.40	47.50	-2	12,580	-0.02%
2018/10/29	2	46.93	13	47.18	46.90	-11	12,550	-0.09%
2018/10/26	5	47.02	17	46.90	47.10	-12	12,485	-0.10%
2018/10/25	16	48.42	6	48.44	48.00	10	12,226	0.08%
2018/10/24	11	49.10	19	49.44	49.15	-8	12,250	-0.07%
2018/10/23	1	49.45	116	49.59	49.55	-115	12,184	-0.94%	大賣/鉅額交易
2018/10/22	100	50.20	3	50.00	50.00	97	12,160	0.80%
2018/10/19	2	50.05	10	49.59	50.20	-8	12,270	-0.07%
2018/10/18	0	0.00	10	49.60	49.60	-10	12,235	-0.08%
2018/10/16	0	0.00	1	49.60	49.70	-1	12,337	-0.01%
2018/10/15	1	49.95	6	49.88	49.95	-5	12,269	-0.04%
2018/10/12	17	49.74	2	50.10	50.10	15	12,013	0.12%
2018/10/11	22	50.03	3	50.05	49.65	19	11,865	0.16%
2018/10/09	1	51.80	19	51.80	51.50	-18	11,377	-0.16%
2018/10/08	0	0.00	6	51.48	51.60	-6	11,184	-0.05%
2018/10/05	12	50.65	0	0.00	50.90	12	11,086	0.11%
2018/10/04	0	0.00	13.1	51.67	51.60	-13.1	10,810	-0.12%
2018/10/03	5	51.80	0	0.00	51.80	5	10,746	0.05%
2018/10/02	2	52.05	2	52.00	52.10	0	10,636	0.00%
2018/10/01	0	0.00	5.1	52.28	52.50	-5.1	10,512	-0.05%
2018/09/28	11	51.95	0	0.00	51.80	11	10,484	0.10%
2018/09/27	2	51.10	36	51.43	51.90	-34	10,330	-0.33%
2018/09/26	10	50.90	1.4	51.07	51.00	8.6	10,162	0.08%
2018/09/25	0	0.00	8	51.40	51.10	-8	10,326	-0.08%
2018/09/21	2	50.80	31	51.25	51.10	-29	10,288	-0.28%
2018/09/20	6	50.50	0	0.00	50.40	6	9,862	0.06%
2018/09/19	1	50.00	0.1	50.30	50.30	0.9	9,754	0.01%
2018/09/18	6	50.15	0	0.00	50.00	6	9,957	0.06%
2018/09/12	4	49.70	0	0.00	49.70	4	10,843	0.04%
2018/09/11	3	49.57	0	0.00	49.80	3	11,015	0.03%
2018/09/10	3	49.45	1.2	49.48	49.40	1.8	11,238	0.02%
2018/09/07	10	49.71	0	0.00	49.50	10	11,443	0.09%
2018/09/05	0	0.00	1	50.50	50.20	-1	11,510	-0.01%
2018/09/04	0	0.00	6	51.00	50.90	-6	11,548	-0.05%
2018/09/03	0	0.00	1	50.40	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	3.9	50.52	50.90	-3.9	11,622	-0.03%
2018/08/30	13	50.60	0	0.00	50.50	13	11,622	0.11%
2018/08/29	0	0.00	0.4	50.70	50.90	-0.4	11,686	0.00%
2018/08/28	0	0.00	14	50.80	50.80	-14	11,740	-0.12%
2018/08/27	0	0.00	4.2	50.53	50.70	-4.2	11,774	-0.04%
2018/08/24	4	49.68	0	0.00	49.85	4	11,640	0.03%
2018/08/23	5	49.90	10	50.00	50.10	-5	11,918	-0.04%
2018/08/22	1	49.95	4	50.20	50.10	-3	12,211	-0.02%
2018/08/21	2	50.00	0	0.00	50.00	2	12,096	0.02%
2018/08/20	3	49.82	0	0.00	49.90	3	12,047	0.02%
2018/08/17	1	49.85	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.70	0.1	49.80	49.70	0.9	11,979	0.01%
2018/08/15	13	50.00	0	0.00	50.10	13	11,943	0.11%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	14	50.16	6	50.30	50.10	8	12,264	0.07%
2018/08/10	1	50.80	5	50.84	50.90	-4	12,319	-0.03%
2018/08/09	3	50.53	0	0.00	50.40	3	12,483	0.02%
2018/08/08	10	50.70	1	50.70	50.70	9	12,640	0.07%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	5	50.60	0	0.00	50.40	5	12,831	0.04%
2018/08/03	0	0.00	2	50.70	50.80	-2	13,049	-0.02%
2018/08/02	2	50.35	15	50.49	50.20	-13	13,141	-0.10%
2018/08/01	4	50.90	100	50.90	51.00	-96	13,112	-0.73%
2018/07/31	88	50.90	0	0.00	50.70	88	13,175	0.67%
2018/07/30	10	50.20	3	50.30	50.40	7	12,966	0.05%
2018/07/27	13	50.20	0	0.00	50.20	13	13,116	0.10%
2018/07/26	0	0.00	1	50.00	50.30	-1	13,168	-0.01%
2018/07/24	3	50.33	0	0.00	50.30	3	13,149	0.02%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/18	13	50.80	0	0.00	50.80	13	13,137	0.10%
2018/07/16	2	50.80	0	0.00	50.70	2	13,165	0.02%
2018/07/12	0	0.00	1.4	50.38	50.70	-1.4	13,283	-0.01%
2018/07/11	4	50.00	1	49.95	50.30	3	13,360	0.02%
2018/07/10	0	0.00	10	50.40	50.50	-10	13,348	-0.07%
2018/07/09	2	50.00	1	50.10	50.10	1	13,363	0.01%
2018/07/06	0	0.00	4	49.16	49.45	-4	13,375	-0.03%
2018/07/05	0.1	49.95	0	0.00	49.80	0.1	13,409	0.00%
2018/07/04	0	0.00	2	50.00	50.00	-2	13,615	-0.01%
2018/07/03	4	50.23	15	50.00	50.00	-11	13,638	-0.08%
2018/07/02	2	50.80	201	51.00	50.30	-199	13,535	-1.47%	大賣/鉅額交易
2018/06/28	100	50.60	0	0.00	50.50	100	13,314	0.75%
2018/06/27	102	51.00	0	0.00	50.50	102	13,279	0.77%	大買/鉅額交易
2018/06/26	7	51.07	0	0.00	50.90	7	13,056	0.05%
2018/06/25	23.1	53.25	201	53.30	53.20	-177.9	12,832	-1.39%	大賣/鉅額交易
2018/06/22	15	53.70	0	0.00	53.70	15	12,586	0.12%
2018/06/21	0	0.00	14	54.17	53.90	-14	12,476	-0.11%
2018/06/20	100	53.80	10.7	53.61	53.70	89.3	12,714	0.70%
2018/06/19	105.1	53.00	1	53.60	53.00	104.1	12,672	0.82%	大買/鉅額交易
2018/06/15	1	53.30	0	0.00	53.70	1	12,431	0.01%
2018/06/14	2	53.00	5.5	53.05	52.90	-3.5	12,213	-0.03%
2018/06/13	1	54.00	4.9	53.84	54.00	-3.9	12,056	-0.03%
2018/06/11	5	53.80	6	53.72	53.70	-1	12,305	-0.01%
2018/06/08	1	53.50	7.2	53.77	53.80	-6.2	12,317	-0.05%
2018/06/07	4	53.40	10	53.75	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	14.2	53.30	53.30	-14.2	12,473	-0.11%
2018/06/05	0	0.00	2	52.85	53.00	-2	12,369	-0.02%
2018/06/04	2	52.70	8	52.59	52.80	-6	12,333	-0.05%
2018/05/31	0	0.00	8	51.89	52.10	-8	12,376	-0.06%
2018/05/30	8	51.40	2	51.40	51.20	6	12,242	0.05%
2018/05/29	0	0.00	1.8	52.87	52.80	-1.8	12,296	-0.01%
2018/05/28	0	0.00	8.1	53.37	53.30	-8.1	12,441	-0.06%
2018/05/25	2	53.00	0	0.00	53.10	2	12,581	0.02%
2018/05/24	0	0.00	3	53.40	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	25	53.61	53.30	-25	12,693	-0.20%
2018/05/22	0	0.00	7	53.59	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	7.6	53.09	53.20	-7.6	12,638	-0.06%
2018/05/18	1	52.70	3	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0.2	52.30	1	52.60	52.50	-0.8	12,527	-0.01%
2018/05/16	0	0.00	16.3	51.92	52.20	-16.3	12,388	-0.13%
2018/05/15	6	51.97	0	0.00	51.20	6	12,430	0.05%
2018/05/14	1	51.70	2	51.70	51.80	-1	12,756	-0.01%
2018/05/11	3	51.37	17.2	51.51	51.80	-14.2	12,840	-0.11%
2018/05/10	1	50.90	8	51.03	51.00	-7	12,734	-0.05%
2018/05/09	20	50.70	12	50.82	50.70	8	12,756	0.06%
2018/05/07	6	50.30	2	50.20	50.30	4	12,889	0.03%
2018/05/04	11	50.15	3	50.20	50.10	8	12,970	0.06%
2018/05/03	5	50.46	2	50.45	50.40	3	12,844	0.02%
2018/05/02	0	0.00	12	51.28	51.30	-12	13,013	-0.09%
2018/04/30	2	50.60	0	0.00	51.00	2	13,175	0.02%
2018/04/27	0	0.00	2	50.65	50.80	-2	13,174	-0.02%
2018/04/26	6.3	50.30	2	50.30	50.50	4.3	13,220	0.03%
2018/04/25	1	49.95	3.1	50.30	50.30	-2.1	13,266	-0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	5	50.20	10	50.20	50.20	-5	13,527	-0.04%
2018/04/19	0	0.00	3	50.43	50.60	-3	14,009	-0.02%
2018/04/17	13	50.05	0.4	50.00	49.95	12.6	14,128	0.09%
2018/04/16	7	50.49	1	50.70	50.60	6	14,244	0.04%
2018/04/13	0	0.00	0.1	51.10	51.20	-0.1	14,345	0.00%
2018/04/12	0	0.00	2	51.00	51.00	-2	14,474	-0.01%
2018/04/11	1	51.00	5	51.50	51.00	-4	14,669	-0.03%
2018/04/10	20	51.00	6	51.03	51.00	14	14,659	0.10%
2018/04/09	2	49.95	7	49.94	50.30	-5	14,670	-0.03%
2018/04/03	8	49.85	0	0.00	49.90	8	14,590	0.05%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	2	50.25	50.20	-1	14,579	-0.01%
2018/03/30	1	50.20	1	50.20	50.10	0	14,685	0.00%
2018/03/29	3	50.30	3	50.20	50.10	0	14,706	0.00%
2018/03/28	8.1	50.19	1	50.10	50.30	7.1	14,603	0.05%
2018/03/27	2	50.70	20	50.80	50.70	-18	14,619	-0.12%
2018/03/26	2	50.35	28.2	50.24	50.40	-26.2	14,557	-0.18%
2018/03/23	24	50.28	13	50.25	50.30	11	14,657	0.08%
2018/03/22	6	51.62	5	52.12	51.80	1	14,418	0.01%
2018/03/21	1	51.40	2	51.85	51.50	-1	14,331	-0.01%
2018/03/20	0	0.00	1	51.30	51.70	-1	14,382	-0.01%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/16	15	51.09	2	51.50	51.70	13	14,383	0.09%
2018/03/15	1	51.40	1	51.30	51.20	0	14,121	0.00%
2018/03/14	0	0.00	2	51.60	51.60	-2	14,138	-0.01%
2018/03/13	6	51.42	6	51.53	51.60	0	14,188	0.00%
2018/03/12	8	51.91	13.2	51.86	51.80	-5.2	14,194	-0.04%
2018/03/09	2	50.60	1	50.50	50.50	1	14,081	0.01%
2018/03/08	6.2	50.61	0	0.00	50.40	6.2	14,429	0.04%
2018/03/06	4	50.68	0	0.00	50.30	4	15,322	0.03%
2018/03/05	16.1	50.44	15.3	50.21	50.10	0.8	15,600	0.01%
2018/03/02	9	51.08	3	51.20	50.80	6	15,494	0.04%
2018/03/01	2	51.90	0.2	52.00	52.20	1.8	15,358	0.01%
2018/02/27	0	0.00	2	52.20	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	3	52.03	52.20	-3	15,360	-0.02%
2018/02/23	2	52.00	0	0.00	52.30	2	15,567	0.01%
2018/02/22	2.1	51.51	0	0.00	51.80	2.1	16,252	0.01%
2018/02/21	0	0.00	15.9	51.72	51.90	-15.9	16,922	-0.09%
2018/02/12	3.2	50.91	5	51.00	51.00	-1.8	16,782	-0.01%
2018/02/09	8	50.38	3	50.47	50.20	5	16,786	0.03%
2018/02/08	1	50.70	4	50.90	50.60	-3	16,607	-0.02%
2018/02/07	10	50.55	6	50.48	50.20	4	16,574	0.02%
2018/02/06	16.2	49.80	34	49.59	49.20	-17.8	16,301	-0.11%
2018/02/05	15	52.06	2	52.10	52.10	13	15,858	0.08%
2018/02/01	2	53.80	5	54.20	54.00	-3	15,579	-0.02%
2018/01/31	7	52.79	5	54.12	54.20	2	15,496	0.01%
2018/01/30	6.2	53.50	5	53.20	53.10	1.2	15,396	0.01%
2018/01/29	16	53.40	26	53.83	54.00	-10	15,380	-0.07%
2018/01/26	0	0.00	2	53.10	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	3	52.70	53.40	-3	15,563	-0.02%
2018/01/24	22	52.90	15	53.00	52.80	7	15,373	0.05%
2018/01/23	21	53.90	5	54.10	54.00	16	15,235	0.11%
2018/01/22	5.5	53.63	8.2	53.92	54.10	-2.7	15,357	-0.02%
2018/01/19	0.3	53.70	1	53.90	53.90	-0.7	15,384	0.00%
2018/01/18	20.5	54.04	23	54.06	53.80	-2.5	15,268	-0.02%
2018/01/17	3.5	54.00	7.6	54.16	54.20	-4.1	15,074	-0.03%
2018/01/16	0.5	54.60	46	54.42	54.80	-45.5	14,907	-0.31%
2018/01/15	18.5	53.97	22.1	54.11	54.10	-3.6	14,546	-0.02%
2018/01/12	0	0.00	3	53.10	53.20	-3	14,299	-0.02%
2018/01/11	4	52.85	3	52.90	53.00	1	14,227	0.01%
2018/01/10	5	53.00	17.1	52.99	53.00	-12.1	14,236	-0.09%
2018/01/09	3.5	52.30	15	52.43	52.50	-11.5	14,055	-0.08%
2018/01/08	0	0.00	20	52.47	52.50	-20	13,984	-0.14%
2018/01/05	0	0.00	11	52.13	52.20	-11	13,900	-0.08%
2018/01/04	1	51.70	11.1	51.72	51.90	-10.1	13,779	-0.07%
2018/01/03	10	51.35	8.5	51.47	51.50	1.5	13,865	0.01%
2018/01/02	0	0.00	2	50.70	51.00	-2	13,535	-0.01%