富邦金 (2881)-元大-士林券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.9
漲跌
--
漲幅
0.00%
成交量
19,444張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/05/09	0	0.00	13	70.01	69.90	-13	14,925	-0.09%
2024/05/08	0	0.00	4.1	69.80	69.90	-4.1	14,769	-0.03%
2024/05/07	71.1	69.95	1	69.89	69.90	70.1	14,815	0.47%
2024/05/06	1	69.80	11.6	69.98	70.00	-10.6	14,722	-0.07%
2024/05/03	0	0.00	4	69.40	69.00	-4	14,643	-0.03%
2024/05/02	1	69.00	2.1	69.30	69.00	-1.1	14,623	-0.01%
2024/04/30	3	69.10	2.7	69.30	69.10	0.3	14,584	0.00%
2024/04/29	0	0.00	27.6	69.03	69.40	-27.6	14,502	-0.19%
2024/04/26	0.7	67.97	2	67.90	67.60	-1.4	14,280	-0.01%
2024/04/25	0.2	66.28	0.1	66.40	66.40	0.1	14,183	0.00%
2024/04/22	0	0.00	3	66.13	66.20	-3	14,818	-0.02%
2024/04/19	13.5	65.07	0.4	65.20	65.00	13.1	14,682	0.09%
2024/04/18	1	65.80	3	66.27	66.30	-2	14,312	-0.01%
2024/04/17	9.5	66.01	2	66.25	66.00	7.5	14,158	0.05%
2024/04/16	21.5	66.16	2	65.80	65.70	19.5	14,009	0.14%
2024/04/15	1.1	67.32	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	5.3	67.89	0	0.00	67.80	5.3	13,827	0.04%
2024/04/11	7.2	68.40	1	68.40	68.40	6.2	13,737	0.05%
2024/04/10	1	69.50	0.1	69.80	69.20	0.9	13,540	0.01%
2024/04/09	2.9	69.72	1	70.00	70.00	1.9	13,590	0.01%
2024/04/08	2.1	68.17	2.8	68.76	68.70	-0.7	13,482	0.00%
2024/04/03	3.2	68.97	0.5	69.07	68.60	2.8	13,479	0.02%
2024/04/02	0	0.00	2	69.50	69.50	-2	13,362	-0.01%
2024/04/01	0	0.00	2	69.70	69.50	-2	13,371	-0.01%
2024/03/29	3	69.80	0	0.00	69.70	3	13,366	0.02%
2024/03/28	1	69.30	0.3	69.30	69.30	0.7	13,306	0.01%
2024/03/27	1	69.40	0.2	69.40	69.80	0.8	13,244	0.01%
2024/03/26	0	69.20	1.3	69.38	69.60	-1.2	13,283	-0.01%
2024/03/25	6.1	69.12	0	0.00	69.00	6.1	13,373	0.05%
2024/03/22	6.9	69.85	1	71.10	69.60	5.9	13,255	0.04%
2024/03/21	1	70.00	8	70.52	70.70	-7	13,122	-0.05%
2024/03/20	1	69.80	3	70.00	69.60	-2	13,290	-0.01%
2024/03/19	0.1	69.80	7	69.97	69.80	-7	13,945	-0.05%
2024/03/18	1.1	69.04	54.3	69.51	69.50	-53.2	13,834	-0.38%
2024/03/15	6.2	69.53	6	69.67	69.60	0.2	13,747	0.00%
2024/03/14	1	70.30	12.3	70.36	70.70	-11.3	13,274	-0.09%
2024/03/13	16.1	69.59	2.1	69.69	69.90	14.1	13,016	0.11%
2024/03/12	10.1	69.50	2	69.60	69.70	8.1	13,025	0.06%
2024/03/11	14.1	69.58	13	69.48	69.20	1.1	12,911	0.01%
2024/03/08	3.2	68.99	13.3	69.01	69.20	-10.1	12,838	-0.08%
2024/03/07	9.1	68.15	13.2	68.05	68.10	-4.1	12,575	-0.03%
2024/03/06	2.8	67.40	55	67.30	67.30	-52.2	12,463	-0.42%
2024/03/05	1.1	67.30	0	67.20	67.30	1	12,754	0.01%
2024/03/04	1.5	67.33	1	67.50	67.40	0.5	12,816	0.00%
2024/03/01	2.2	67.41	3	67.30	67.40	-0.8	12,878	-0.01%
2024/02/29	60.6	67.90	3	67.57	68.00	57.6	12,846	0.45%
2024/02/27	0.1	66.70	1	66.90	66.90	-0.9	12,588	-0.01%
2024/02/26	1.2	66.60	12.9	66.81	66.90	-11.7	12,529	-0.09%
2024/02/23	0	0.00	1.1	66.70	66.60	-1.1	12,538	-0.01%
2024/02/22	2.9	66.52	1	66.30	66.50	1.9	12,925	0.01%
2024/02/21	12.2	66.16	1	66.10	66.30	11.2	13,007	0.09%
2024/02/20	0.1	65.90	5.3	66.40	66.50	-5.2	13,092	-0.04%
2024/02/19	0	0.00	1.7	65.97	66.10	-1.7	13,089	-0.01%
2024/02/16	2.6	65.78	10.2	65.82	65.90	-7.6	13,316	-0.06%
2024/02/15	4	65.23	18.2	65.34	65.30	-14.2	13,218	-0.11%
2024/02/05	1	64.70	9	64.90	64.70	-8	12,987	-0.06%
2024/02/02	0	0.00	3	64.73	64.90	-3	12,851	-0.02%
2024/02/01	0.7	64.50	2.2	64.73	64.80	-1.5	12,788	-0.01%
2024/01/31	0	0.00	4.1	64.47	64.50	-4.1	12,743	-0.03%
2024/01/30	0.5	64.50	2	64.30	64.30	-1.5	12,664	-0.01%
2024/01/29	0	0.00	5	64.76	64.80	-5	12,620	-0.04%
2024/01/26	0.5	64.70	12.5	64.77	64.80	-12.1	12,633	-0.10%
2024/01/25	2	64.60	1.1	64.49	64.60	0.9	12,627	0.01%
2024/01/24	4	64.03	4	64.28	64.40	0	12,680	0.00%
2024/01/22	6	63.13	1	63.20	63.20	5	12,692	0.04%
2024/01/19	4.4	62.40	5	63.02	63.00	-0.6	12,624	0.00%
2024/01/18	3	62.27	3	62.37	62.30	0	12,575	0.00%
2024/01/17	23.4	62.62	0	0.00	62.30	23.4	12,378	0.19%
2024/01/16	13	63.29	0.2	63.50	63.20	12.9	12,011	0.11%
2024/01/15	1	64.10	17	64.11	64.10	-16	11,979	-0.13%
2024/01/12	0	0.00	1.2	64.09	64.10	-1.2	12,266	-0.01%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	8	64.31	24.1	64.46	64.10	-16.1	12,707	-0.13%
2024/01/05	5	63.22	0.1	63.30	63.20	4.9	12,586	0.04%
2024/01/04	6	63.77	1	63.50	63.50	5	12,612	0.04%
2024/01/03	8	63.54	1	63.70	63.70	7	12,742	0.05%
2024/01/02	2	64.45	0	0.00	64.60	2	12,604	0.02%
2023/12/28	0	0.00	8	64.68	64.90	-8	12,834	-0.06%
2023/12/27	0	0.00	0.1	64.60	64.60	-0.1	12,812	0.00%
2023/12/26	2.1	63.71	3	64.10	64.30	-1	12,796	-0.01%
2023/12/25	1	63.60	0.3	63.70	63.70	0.7	12,845	0.01%
2023/12/22	2	63.25	1	63.50	63.50	1	12,920	0.01%
2023/12/21	5.1	63.22	0	0.00	63.40	5.1	13,057	0.04%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	63.75	18.1	63.81	63.90	-16	13,026	-0.12%
2023/12/18	5	64.30	0	0.00	64.50	5	13,092	0.04%
2023/12/15	1	65.10	8.8	65.09	65.10	-7.8	13,080	-0.06%
2023/12/14	34	64.96	38.9	64.56	65.20	-4.9	12,662	-0.04%
2023/12/13	7.1	62.80	8	62.70	62.90	-0.9	11,823	-0.01%
2023/12/12	1.4	62.80	2.1	62.80	63.10	-0.7	11,987	-0.01%
2023/12/11	6.2	62.88	0	0.00	62.90	6.2	11,981	0.05%
2023/12/08	1	63.00	0.5	63.20	63.20	0.5	11,956	0.00%
2023/12/07	15.2	62.88	0	0.00	63.20	15.2	11,888	0.13%
2023/12/06	6	63.97	0.6	63.98	63.80	5.4	11,678	0.05%
2023/12/05	6	63.75	4	64.00	64.10	2	11,639	0.02%
2023/12/04	5.1	64.30	5.1	64.35	64.40	-0.1	11,562	0.00%
2023/12/01	8	63.61	4	63.70	63.80	4	11,614	0.03%
2023/11/30	1	63.80	3.2	64.03	64.40	-2.2	11,635	-0.02%
2023/11/29	1	63.50	15.5	63.81	63.70	-14.5	11,359	-0.13%
2023/11/28	5	63.80	2.7	63.85	63.90	2.3	11,377	0.02%
2023/11/27	1	63.95	3.3	63.99	63.50	-2.3	11,505	-0.02%
2023/11/24	1.7	63.87	12.2	63.91	63.90	-10.5	11,496	-0.09%
2023/11/22	1	64.30	3.3	64.38	64.60	-2.2	11,573	-0.02%
2023/11/21	2	64.90	64.1	64.63	64.90	-62.1	11,556	-0.54%
2023/11/20	0.6	63.20	22.3	63.28	63.50	-21.8	11,121	-0.20%
2023/11/17	2	62.95	17.3	63.11	63.20	-15.3	11,019	-0.14%
2023/11/16	2.1	62.84	2	62.90	62.90	0.1	10,907	0.00%
2023/11/15	0	0.00	12.1	62.51	62.70	-12.1	10,849	-0.11%
2023/11/14	10	61.67	2	61.80	61.70	8	10,586	0.08%
2023/11/13	2	61.65	3.3	61.41	61.70	-1.3	10,655	-0.01%
2023/11/10	0	61.50	0.3	61.50	61.50	-0.2	10,782	0.00%
2023/11/08	2.1	61.49	2	61.45	61.70	0.1	11,345	0.00%
2023/11/07	1	61.30	2.2	61.27	61.50	-1.2	11,421	-0.01%
2023/11/06	1	61.50	0	0.00	61.50	1	11,533	0.01%
2023/11/03	1	60.70	24.4	61.18	61.30	-23.4	11,525	-0.20%
2023/11/02	0	0.00	3	60.83	60.90	-3	11,606	-0.03%
2023/11/01	13	60.01	4.2	60.02	60.00	8.9	11,598	0.08%
2023/10/31	0	59.90	19.5	59.90	60.10	-19.5	11,596	-0.17%
2023/10/30	7	59.66	0.4	60.10	59.80	6.6	11,953	0.06%
2023/10/27	2	60.00	1	60.10	60.30	1	12,134	0.01%
2023/10/26	14	59.60	21	59.61	59.60	-7	12,483	-0.06%
2023/10/25	2	60.00	1	60.10	60.00	1	12,502	0.01%
2023/10/24	5.5	59.78	0	0.00	59.90	5.5	12,831	0.04%
2023/10/23	5.5	59.91	1.1	60.01	59.90	4.4	12,972	0.03%
2023/10/20	10.1	59.84	31	60.17	60.70	-20.9	12,837	-0.16%
2023/10/19	0.1	61.20	3.3	61.20	61.00	-3.2	12,622	-0.03%
2023/10/18	3	60.87	0	0.00	61.40	3	12,692	0.02%
2023/10/17	15	61.30	10.6	61.10	61.30	4.4	12,598	0.04%
2023/10/16	0.9	61.00	3.5	60.94	61.00	-2.7	13,008	-0.02%
2023/10/13	8.1	60.81	0.5	61.10	60.90	7.6	13,435	0.06%
2023/10/12	2	61.30	0.6	61.52	61.70	1.4	13,830	0.01%
2023/10/11	95	61.27	5.5	61.31	61.60	89.5	13,883	0.64%
2023/10/06	0	0.00	0.1	60.84	60.70	-0.1	13,848	0.00%
2023/10/05	12	59.88	7.3	60.18	60.50	4.8	14,091	0.03%
2023/10/04	18.4	59.81	3	59.70	59.70	15.4	14,204	0.11%
2023/10/03	4	60.40	5	60.48	60.50	-1	14,058	-0.01%
2023/10/02	6.3	60.64	0	0.00	60.80	6.3	14,187	0.04%
2023/09/28	1	60.60	1	61.20	60.70	0	14,444	0.00%
2023/09/27	4	60.35	1	60.60	60.60	3	14,373	0.02%
2023/09/26	10.6	60.74	1	60.70	60.60	9.6	14,355	0.07%
2023/09/25	0.3	61.30	0	61.30	61.30	0.2	14,201	0.00%
2023/09/22	5.5	61.10	0	0.00	61.00	5.5	14,276	0.04%
2023/09/21	6.2	61.50	1	61.50	61.40	5.2	14,252	0.04%
2023/09/20	3.1	62.16	0.3	62.50	62.10	2.8	14,145	0.02%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	5	62.60	0	0.00	62.80	5	14,238	0.04%
2023/09/15	3	62.67	1.8	62.80	62.50	1.2	14,283	0.01%
2023/09/14	2.1	62.71	3	62.93	62.90	-0.9	14,131	-0.01%
2023/09/12	4	62.03	8	62.05	62.10	-4	14,457	-0.03%
2023/09/11	2	61.75	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0.4	61.60	3	61.63	61.80	-2.6	14,636	-0.02%
2023/09/07	6	61.25	0	0.00	61.20	6	14,888	0.04%
2023/09/06	4.5	61.52	0	0.00	61.40	4.5	14,932	0.03%
2023/09/05	10.6	61.91	3	61.93	61.80	7.6	14,867	0.05%
2023/09/04	2.8	62.35	3	62.33	62.20	-0.3	15,154	0.00%
2023/09/01	1	63.90	1	64.70	64.80	0	15,252	0.00%
2023/08/31	4.2	63.95	0	0.00	63.60	4.2	15,202	0.03%
2023/08/30	0	0.00	1	64.50	64.50	-1	15,332	-0.01%
2023/08/29	0.1	64.03	8.1	64.37	64.40	-8.1	15,360	-0.05%
2023/08/28	0	0.00	256.4	63.74	64.10	-256.4	15,470	-1.66%	大賣/鉅額交易
2023/08/25	3	63.20	0	0.00	62.80	3	15,792	0.02%
2023/08/24	0.1	63.30	17.6	63.07	63.30	-17.5	15,792	-0.11%
2023/08/23	0	63.10	1.8	63.19	62.80	-1.8	15,914	-0.01%
2023/08/22	4	62.93	2	62.80	62.80	2	15,989	0.01%
2023/08/21	8.1	62.79	5.1	63.14	63.10	3.1	16,090	0.02%
2023/08/18	6.9	62.60	14	62.88	62.40	-7.2	16,100	-0.04%
2023/08/17	3.4	61.97	3	62.50	62.50	0.4	16,188	0.00%
2023/08/16	5.8	62.69	18	62.82	62.50	-12.2	16,093	-0.08%
2023/08/15	6	63.45	1	63.50	63.50	5	16,282	0.03%
2023/08/14	10.4	64.18	3	63.90	63.90	7.4	16,421	0.05%
2023/08/11	3	65.57	3.1	65.50	65.40	-0.1	16,400	0.00%
2023/08/10	8	65.40	7.6	65.29	65.40	0.4	16,416	0.00%
2023/08/09	6	64.97	37.7	65.20	65.30	-31.7	16,407	-0.19%
2023/08/08	2	65.25	2	65.30	65.20	0	16,380	0.00%
2023/08/07	1.3	65.43	7	65.29	65.50	-5.7	16,382	-0.03%
2023/08/04	4	64.68	1.1	64.61	64.80	3	16,316	0.02%
2023/08/02	19.2	65.01	5.1	65.00	65.10	14.1	16,297	0.09%
2023/08/01	1.1	65.67	8.1	66.43	66.50	-7	15,960	-0.04%
2023/07/31	7	65.93	5.1	65.71	65.50	1.9	15,665	0.01%
2023/07/28	6	65.35	9.2	65.36	65.40	-3.2	15,362	-0.02%
2023/07/27	11	65.00	25.6	65.17	65.50	-14.6	15,296	-0.10%
2023/07/26	2.1	64.34	15.4	64.23	64.50	-13.3	15,046	-0.09%
2023/07/25	1	62.90	9.1	62.87	62.90	-8.1	15,020	-0.05%
2023/07/24	0.1	62.82	0	0.00	62.60	0.1	15,005	0.00%
2023/07/21	4.5	63.04	3.1	63.00	63.00	1.4	15,021	0.01%
2023/07/20	20.3	63.27	1	63.50	63.50	19.3	14,889	0.13%
2023/07/19	9.3	64.85	1.5	65.03	64.80	7.8	14,630	0.05%
2023/07/18	14	65.41	22	65.57	65.60	-8	14,191	-0.06%
2023/07/17	3.1	64.46	24.2	63.98	65.00	-21.1	13,720	-0.15%
2023/07/14	11	61.96	11.1	62.36	62.50	-0.1	13,211	0.00%
2023/07/13	24.5	61.75	0	62.00	61.70	24.5	13,027	0.19%
2023/07/12	2	61.50	15.1	61.75	62.00	-13.1	12,912	-0.10%
2023/07/11	5	61.33	5.2	61.40	61.40	-0.2	12,824	0.00%
2023/07/10	32.1	60.08	2	60.60	60.20	30.1	12,675	0.24%
2023/07/07	12.2	59.89	8	59.93	60.00	4.2	12,651	0.03%
2023/07/06	9.1	60.52	0	0.00	60.30	9.1	12,548	0.07%
2023/07/05	2	61.10	4	61.15	61.00	-2	12,260	-0.02%
2023/07/04	16.3	60.99	0	0.00	60.90	16.3	12,220	0.13%
2023/07/03	3	61.17	0	0.00	61.30	3	12,203	0.02%
2023/06/30	0.1	61.10	0.1	61.30	60.80	0	12,278	0.00%
2023/06/29	2	61.30	0	0.00	61.30	2	12,180	0.02%
2023/06/28	0	0.00	2	61.40	61.40	-2	12,081	-0.02%
2023/06/26	3	60.93	1	61.10	60.80	2	11,997	0.02%
2023/06/21	0.6	61.20	2	61.50	61.40	-1.4	11,924	-0.01%
2023/06/20	2.3	61.11	5.8	61.15	61.10	-3.5	11,955	-0.03%
2023/06/19	3	60.87	0	0.00	61.30	3	12,081	0.03%
2023/06/16	5.3	61.39	2	61.50	61.10	3.3	12,007	0.03%
2023/06/15	0	61.50	1.2	61.50	61.60	-1.2	11,954	-0.01%
2023/06/14	0	0.00	5.6	61.99	61.80	-5.6	12,219	-0.05%
2023/06/13	1	60.50	1.1	61.11	61.10	-0.1	12,343	0.00%
2023/06/12	0.1	61.36	3	61.37	61.20	-2.9	12,213	-0.02%
2023/06/09	2.1	60.86	2	61.25	61.20	0.1	12,360	0.00%
2023/06/08	15.2	61.00	0	0.00	60.80	15.2	12,494	0.12%
2023/06/07	8.2	61.82	3.7	61.83	61.80	4.5	12,352	0.04%
2023/06/06	1.1	61.61	11	61.86	61.90	-9.9	12,304	-0.08%
2023/06/05	1	61.80	25	61.98	61.70	-24	12,299	-0.20%
2023/06/02	3.9	60.59	3.5	60.60	60.60	0.4	12,012	0.00%
2023/06/01	2.2	60.50	0	0.00	60.40	2.2	12,041	0.02%
2023/05/31	0.1	60.90	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0.1	61.09	3.1	61.27	61.10	-2.9	11,633	-0.03%
2023/05/26	0.4	60.60	0	0.00	60.50	0.4	11,608	0.00%
2023/05/25	8.4	60.55	1	60.90	60.40	7.4	11,589	0.06%
2023/05/24	5.8	61.02	0	0.00	61.40	5.8	11,565	0.05%
2023/05/23	0.1	61.60	0.3	62.00	61.40	-0.2	11,496	0.00%
2023/05/22	0.3	61.67	1	61.70	61.70	-0.7	11,417	-0.01%
2023/05/19	5	61.30	15.4	61.65	61.60	-10.4	11,470	-0.09%
2023/05/18	1	60.79	7	60.89	61.10	-6	11,160	-0.05%
2023/05/17	0.6	59.81	1	60.19	60.20	-0.4	10,900	0.00%
2023/05/16	0	0.00	4	59.58	59.80	-4	10,761	-0.04%
2023/05/15	0	59.10	0.8	59.20	59.40	-0.8	10,721	-0.01%
2023/05/12	1.1	58.82	1.2	59.33	59.00	-0.1	10,668	0.00%
2023/05/11	0.1	59.33	6	59.43	59.50	-5.9	10,614	-0.06%
2023/05/10	4	58.98	1	59.10	59.20	3	10,585	0.03%
2023/05/09	0.1	59.33	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0	59.30	1	59.40	59.40	-1	10,733	-0.01%
2023/05/05	2.1	59.01	3	59.00	59.10	-0.9	10,707	-0.01%
2023/05/04	0	58.80	401.2	58.90	59.10	-401.1	10,960	-3.66%	大賣/鉅額交易
2023/05/03	1.1	58.51	1	58.70	58.60	0.1	11,141	0.00%
2023/05/02	4.1	58.78	3	58.73	58.80	1.1	11,425	0.01%
2023/04/28	2	59.00	175	59.29	59.00	-173	11,833	-1.46%	大賣/鉅額交易
2023/04/27	0	57.90	0	0.00	57.70	0	11,860	0.00%
2023/04/26	8	57.24	12	57.53	57.80	-4	11,935	-0.03%
2023/04/25	1	57.80	2	57.50	57.50	-1	11,854	-0.01%
2023/04/24	0	0.00	2	58.10	58.10	-2	11,882	-0.02%
2023/04/21	2	57.95	7	58.13	57.90	-5	12,012	-0.04%
2023/04/20	140	57.90	0	0.00	57.90	140	12,097	1.16%	大買/鉅額交易
2023/04/19	29	58.00	1	58.00	58.20	28	12,308	0.23%
2023/04/18	0	58.40	3	58.53	58.60	-3	12,313	-0.02%
2023/04/17	11	58.37	6.1	58.40	58.50	5	12,462	0.04%
2023/04/14	405	58.49	26	58.35	58.60	379	12,465	3.04%	大買/鉅額交易
2023/04/13	0	57.60	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	2	57.10	1.2	57.12	57.30	0.9	12,300	0.01%
2023/04/11	3	56.87	0	0.00	57.10	3	12,297	0.02%
2023/04/10	3.4	57.10	529.2	57.10	57.10	-525.8	12,282	-4.28%	大賣/鉅額交易
2023/04/07	1.1	56.81	0	0.00	56.90	1.1	12,277	0.01%
2023/04/06	11.1	56.48	0	0.00	56.80	11.1	12,256	0.09%
2023/03/31	12.2	56.60	0	0.00	56.50	12.2	12,223	0.10%
2023/03/30	0	0.00	1	56.90	56.80	-1	12,212	-0.01%
2023/03/29	0.1	56.86	1	56.70	56.90	-0.9	12,306	-0.01%
2023/03/28	75	56.32	0	0.00	56.50	75	12,543	0.60%
2023/03/27	1.2	56.05	0.2	56.30	56.30	1	12,707	0.01%
2023/03/24	3.3	56.25	0	0.00	56.30	3.3	13,079	0.02%
2023/03/23	0.1	56.20	14.2	56.33	56.50	-14.1	13,077	-0.11%
2023/03/22	5.3	56.17	6.2	55.90	56.20	-1	13,097	-0.01%
2023/03/21	3.2	55.44	2	55.60	55.30	1.2	13,028	0.01%
2023/03/20	13.3	55.03	0.1	55.20	55.00	13.2	13,252	0.10%
2023/03/17	22	55.67	12	55.80	55.50	10	13,148	0.08%
2023/03/16	21.1	55.32	0	0.00	55.10	21.1	13,023	0.16%
2023/03/15	465.2	56.61	11	56.88	56.50	454.2	12,799	3.55%	大買/鉅額交易
2023/03/14	7.3	56.85	2	56.80	56.70	5.3	12,817	0.04%
2023/03/13	13.2	57.81	5.1	57.42	57.70	8.1	12,695	0.06%
2023/03/10	28.9	58.60	2	58.70	58.30	26.9	12,600	0.21%
2023/03/09	4	59.58	0	0.00	59.40	4	12,587	0.03%
2023/03/08	1.1	59.69	959	59.70	60.00	-957.9	13,017	-7.36%	大賣/鉅額交易
2023/03/06	4	59.75	13	60.00	60.00	-9	13,412	-0.07%
2023/03/03	2	59.45	1	59.70	59.50	1	13,565	0.01%
2023/03/02	959	58.90	0.2	59.60	59.40	958.8	13,702	7.00%	大買/鉅額交易
2023/03/01	11.1	59.17	4.3	59.32	59.00	6.8	13,838	0.05%
2023/02/24	2	59.60	0.8	60.00	60.00	1.2	13,752	0.01%
2023/02/23	5.1	59.75	0	0.00	59.80	5.1	13,705	0.04%
2023/02/22	3.1	59.70	4.1	59.61	59.90	-1	13,657	-0.01%
2023/02/21	12	60.18	62	60.11	60.20	-50	13,571	-0.37%
2023/02/20	10	60.30	17	60.79	60.70	-7	13,746	-0.05%
2023/02/17	1.9	60.10	697	60.13	60.30	-695.1	13,818	-5.03%	大賣/鉅額交易
2023/02/16	2	59.60	0.1	60.00	59.40	1.9	13,941	0.01%
2023/02/15	6.6	59.57	0.4	59.85	59.50	6.2	14,446	0.04%
2023/02/14	0.1	60.00	16.2	60.03	60.10	-16.1	14,414	-0.11%
2023/02/13	27.3	58.60	1.3	59.35	59.50	26	14,449	0.18%
2023/02/10	8.4	58.84	0	0.00	58.90	8.4	14,442	0.06%
2023/02/09	238	59.12	0	59.20	59.10	238	14,470	1.64%	大買/鉅額交易
2023/02/08	430	59.20	0	0.00	59.20	430	14,506	2.96%	大買/鉅額交易
2023/02/07	1	59.40	1	59.50	59.40	0	14,443	0.00%
2023/02/06	6.2	59.28	0	0.00	59.40	6.2	14,380	0.04%
2023/02/03	33	59.98	1	59.90	59.80	32	14,258	0.22%
2023/02/02	2	60.30	1	60.30	60.50	1	14,283	0.01%
2023/02/01	2.1	59.96	1	59.80	60.00	1.1	14,100	0.01%
2023/01/31	11.4	60.52	0	0.00	60.20	11.4	14,018	0.08%
2023/01/30	1.2	59.61	3.2	61.26	61.00	-2	13,815	-0.01%
2023/01/17	0.1	59.70	5.3	59.91	59.80	-5.2	13,454	-0.04%
2023/01/16	3	59.40	13.1	59.29	59.40	-10.1	13,298	-0.08%
2023/01/13	0	58.70	0	0.00	58.70	0	13,228	0.00%
2023/01/12	0	0.00	3.1	58.60	58.90	-3.1	13,367	-0.02%
2023/01/11	1.1	58.31	64.5	58.25	58.10	-63.4	13,519	-0.47%
2023/01/10	0.2	58.98	10.1	59.00	59.20	-9.8	13,552	-0.07%
2023/01/09	0.1	59.13	36.1	59.32	59.60	-36	13,546	-0.27%
2023/01/06	0.3	58.18	4	58.25	58.50	-3.7	13,433	-0.03%
2023/01/05	0	0.00	44.5	58.11	58.50	-44.5	13,640	-0.33%
2023/01/04	0	0.00	33	56.99	57.20	-33	13,576	-0.24%
2023/01/03	1	55.50	0.3	56.40	56.40	0.7	13,773	0.01%
2022/12/30	0	56.40	25	56.40	56.30	-24.9	13,759	-0.18%
2022/12/29	2	56.05	0	0.00	56.00	2	13,846	0.01%
2022/12/28	2	56.75	3	56.73	56.70	-1	13,972	-0.01%
2022/12/26	0	0.00	2	56.90	56.80	-2	14,274	-0.01%
2022/12/23	3	56.80	0	0.00	56.70	3	14,784	0.02%
2022/12/22	0	56.50	3	56.67	56.80	-3	15,006	-0.02%
2022/12/21	9.2	56.23	4.1	56.47	56.20	5.1	15,258	0.03%
2022/12/20	5.1	55.78	1.2	56.56	56.20	4	15,379	0.03%
2022/12/19	0	0.00	0	56.60	56.60	0	15,446	0.00%
2022/12/16	13.3	56.40	0	0.00	56.10	13.3	15,360	0.09%
2022/12/15	3.2	57.01	0.1	57.30	57.30	3	15,307	0.02%
2022/12/14	0	0.00	15.7	57.63	57.50	-15.7	15,496	-0.10%
2022/12/13	1.1	57.41	2	58.00	57.60	-0.9	15,523	-0.01%
2022/12/12	6.1	56.56	6	56.60	57.50	0.1	15,523	0.00%
2022/12/09	0	57.70	0	0.00	57.50	0	15,492	0.00%
2022/12/08	2.1	57.12	0	0.00	57.00	2.1	15,543	0.01%
2022/12/07	3.1	58.47	1	58.30	58.20	2.1	15,569	0.01%
2022/12/06	4.1	58.36	13.1	58.52	58.40	-8.9	15,598	-0.06%
2022/12/05	3.5	59.57	7.1	59.71	59.20	-3.6	15,665	-0.02%
2022/12/02	2.1	59.96	10.1	59.95	60.10	-7.9	15,697	-0.05%
2022/12/01	4.2	61.13	7.1	60.53	60.40	-2.9	15,818	-0.02%
2022/11/30	7.2	59.91	61.7	59.78	60.80	-54.5	15,651	-0.35%
2022/11/29	17	58.56	6.3	59.04	59.60	10.8	15,187	0.07%
2022/11/28	5.4	57.86	11.5	57.90	57.90	-6.1	14,933	-0.04%
2022/11/25	3.6	57.55	10	58.00	57.90	-6.4	14,874	-0.04%
2022/11/24	0.1	57.16	9.6	57.50	57.70	-9.5	14,815	-0.06%
2022/11/23	102.2	55.92	216	57.10	57.10	-113.8	14,784	-0.77%	大買/大賣/鉅額交易
2022/11/22	0.1	55.57	2	55.90	55.90	-2	14,719	-0.01%
2022/11/21	1.1	55.20	5	55.28	55.50	-3.9	14,781	-0.03%
2022/11/18	163.1	55.40	0	0.00	55.30	163.1	14,865	1.10%	大買/鉅額交易
2022/11/17	3.1	55.07	0.1	54.90	55.50	3	14,939	0.02%
2022/11/16	5.2	55.60	5	55.98	55.50	0.2	15,000	0.00%
2022/11/15	1.8	56.08	1.2	55.98	56.40	0.6	14,972	0.00%
2022/11/14	1.4	55.89	18.9	56.07	56.30	-17.6	14,896	-0.12%
2022/11/11	0	55.11	46.3	54.67	55.50	-46.3	14,748	-0.31%
2022/11/10	1.4	53.31	0	0.00	52.80	1.4	14,303	0.01%
2022/11/09	0.1	53.40	4.2	53.83	53.70	-4.1	14,324	-0.03%
2022/11/08	45.2	53.00	2	53.20	53.20	43.2	14,272	0.30%
2022/11/07	0.5	52.76	1	52.00	52.80	-0.5	14,314	0.00%
2022/11/04	7	51.16	1	51.30	51.50	6	14,616	0.04%
2022/11/03	4	51.23	2	51.60	51.70	2	14,659	0.01%
2022/11/02	14.1	51.70	2.5	52.08	51.90	11.6	14,696	0.08%
2022/11/01	1.8	51.71	4.5	51.80	52.00	-2.7	14,820	-0.02%
2022/10/31	192.8	51.43	0.2	51.33	51.00	192.6	15,003	1.28%	大買/鉅額交易
2022/10/28	3.1	51.37	15	51.25	51.50	-11.9	15,117	-0.08%
2022/10/27	1	51.10	6	51.32	51.10	-5	15,265	-0.03%
2022/10/26	2.2	50.18	8	50.46	50.40	-5.8	15,365	-0.04%
2022/10/25	0.1	49.64	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	4.1	50.00	1.9	50.10	49.80	2.1	15,418	0.01%
2022/10/21	1.4	49.48	0	0.00	49.65	1.4	15,610	0.01%
2022/10/20	4	49.36	1.3	49.88	49.95	2.7	16,274	0.02%
2022/10/19	1	50.40	0	0.00	50.40	1	16,593	0.01%
2022/10/18	4	50.35	1	50.20	50.50	3	16,666	0.02%
2022/10/17	1	48.25	1	48.70	48.70	0	16,711	0.00%
2022/10/14	2.2	48.78	0	0.00	48.45	2.2	16,847	0.01%
2022/10/13	2.9	48.95	50	49.40	48.15	-47.1	17,060	-0.28%
2022/10/12	2.1	49.66	1.1	49.84	49.60	0.9	17,138	0.01%
2022/10/11	3.1	49.54	0	0.00	49.50	3.1	17,391	0.02%
2022/10/07	5	50.64	0	0.00	50.70	5	17,483	0.03%
2022/10/06	1	50.41	5	50.74	50.70	-4	17,702	-0.02%
2022/10/05	52.1	50.60	52	50.60	50.60	0.1	17,977	0.00%
2022/10/04	7	49.06	6	49.29	49.45	1	18,198	0.01%
2022/10/03	60.2	49.00	10	49.30	48.90	50.2	18,097	0.28%
2022/09/30	15.3	49.42	0.1	50.10	49.90	15.1	18,121	0.08%
2022/09/29	15	50.40	0	0.00	50.30	15	17,935	0.08%
2022/09/28	11.3	50.59	6	50.50	50.10	5.3	17,904	0.03%
2022/09/27	3.1	51.92	0	0.00	51.90	3.1	17,867	0.02%
2022/09/26	20.4	52.60	13	52.88	52.90	7.4	17,813	0.04%
2022/09/23	9.1	54.20	1	54.30	53.80	8.1	17,932	0.04%
2022/09/22	16.3	53.27	103	53.76	54.40	-86.7	18,087	-0.48%	大賣/
2022/09/21	5.2	56.71	91	56.89	56.50	-85.8	17,955	-0.48%
2022/09/20	2.5	56.92	0	0.00	56.90	2.5	17,821	0.01%
2022/09/19	3	56.70	0	0.00	56.80	3	17,853	0.02%
2022/09/16	4.1	56.43	0	0.00	56.50	4.1	17,869	0.02%
2022/09/15	1.1	56.71	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	15.1	56.66	75	56.70	56.70	-59.9	17,795	-0.34%
2022/09/13	67.4	57.80	18.3	57.60	57.70	49.1	17,951	0.27%
2022/09/12	6.2	57.11	10.1	57.20	57.30	-3.9	18,122	-0.02%
2022/09/08	6.1	56.50	0	56.60	56.50	6	18,203	0.03%
2022/09/07	30	56.22	0	0.00	56.10	30	18,272	0.16%
2022/09/06	6.2	56.72	0.2	56.95	56.90	6	18,236	0.03%
2022/09/05	7.1	56.66	4	56.50	56.60	3.1	18,410	0.02%
2022/09/02	3.3	57.00	0.1	57.00	56.60	3.2	18,653	0.02%
2022/09/01	2.2	56.72	2	56.60	57.10	0.2	18,831	0.00%
2022/08/31	1.2	57.45	0	0.00	57.40	1.2	18,843	0.01%
2022/08/30	2.1	57.26	0	0.00	57.30	2.1	18,747	0.01%
2022/08/29	14.2	57.53	35	57.60	57.60	-20.8	18,924	-0.11%
2022/08/26	3.2	58.77	0	0.00	58.50	3.2	18,938	0.02%
2022/08/25	1.1	58.88	5	58.80	58.30	-3.9	18,981	-0.02%
2022/08/24	21	58.34	11.1	58.09	58.30	9.9	19,096	0.05%
2022/08/23	4.2	58.36	10.1	58.40	58.20	-5.9	20,315	-0.03%
2022/08/22	97	59.08	0	0.00	58.80	97	20,608	0.47%
2022/08/19	1.1	59.81	3.2	59.62	60.00	-2.1	20,843	-0.01%
2022/08/18	5	59.96	0	0.00	60.00	5	21,181	0.02%
2022/08/17	1.6	60.30	0.5	60.50	60.50	1	21,624	0.00%
2022/08/16	5.1	60.06	2	60.00	60.00	3.1	21,915	0.01%
2022/08/15	5	60.24	4.1	60.30	60.10	0.9	22,460	0.00%
2022/08/12	61	59.90	2	59.95	60.00	59	22,599	0.26%
2022/08/11	75.1	59.60	12.3	59.81	59.90	62.8	22,914	0.27%
2022/08/10	72.4	58.20	0	0.00	58.20	72.4	23,040	0.31%
2022/08/09	0	0.00	0.2	58.00	57.90	-0.2	23,536	0.00%
2022/08/08	5.4	56.94	13	57.96	58.10	-7.6	24,189	-0.03%
2022/08/05	0.1	56.50	23	56.81	57.00	-23	24,727	-0.09%
2022/08/04	7.6	56.13	3	56.00	56.00	4.6	25,216	0.02%
2022/08/03	3	55.73	0	0.00	56.60	3	25,415	0.01%
2022/08/02	5.1	55.82	0	0.00	56.60	5.1	25,976	0.02%
2022/08/01	2	56.30	3.1	56.42	56.60	-1.1	26,481	0.00%
2022/07/29	11.1	56.03	2	56.10	56.10	9.1	27,374	0.03%
2022/07/28	1.6	56.46	2.4	56.58	56.30	-0.8	27,378	0.00%
2022/07/27	15.8	55.12	2.5	55.19	55.30	13.2	27,223	0.05%
2022/07/26	14.1	59.19	1.1	59.05	59.20	13	26,627	0.05%
2022/07/25	28.2	59.00	5	59.04	59.20	23.2	26,269	0.09%
2022/07/22	3.2	58.14	1	58.70	58.40	2.2	26,169	0.01%
2022/07/21	3	57.53	2	57.80	58.40	1	26,216	0.00%
2022/07/20	5.2	58.50	4	59.20	58.10	1.2	26,099	0.00%
2022/07/19	7	58.81	0.2	59.00	58.60	6.8	26,050	0.03%
2022/07/18	0.1	59.50	6	58.98	59.60	-6	25,942	-0.02%
2022/07/15	6.2	57.48	0	0.00	57.30	6.2	25,728	0.02%
2022/07/14	7	58.26	0	0.00	58.30	7	25,586	0.03%
2022/07/13	3	57.50	7	58.47	58.70	-4	25,488	-0.02%
2022/07/12	26.4	56.52	1.3	56.12	55.80	25.2	25,377	0.10%
2022/07/11	3.5	58.34	3	58.30	58.20	0.5	25,036	0.00%
2022/07/08	0	59.00	2	58.80	58.90	-2	25,076	-0.01%
2022/07/07	1.2	59.30	6.9	59.39	59.20	-5.6	24,927	-0.02%
2022/07/06	25.4	58.89	0.1	58.60	58.20	25.3	24,827	0.10%
2022/07/05	0.2	59.80	3	59.63	60.30	-2.8	24,783	-0.01%
2022/07/04	3	58.10	0	0.00	57.90	3	24,607	0.01%
2022/07/01	9.1	58.74	0	0.00	58.30	9.1	24,789	0.04%
2022/06/30	7.1	60.06	7	60.07	59.80	0.1	24,569	0.00%
2022/06/29	4.1	60.76	3	60.87	60.80	1.1	24,593	0.00%
2022/06/28	2	61.21	2	61.60	61.60	0	24,565	0.00%
2022/06/27	1.3	62.50	0	0.00	61.90	1.3	24,701	0.01%
2022/06/24	3	61.57	1	62.30	61.90	2	24,659	0.01%
2022/06/23	9	61.24	7	61.10	61.10	2	24,684	0.01%
2022/06/22	2.2	62.11	21	63.10	61.70	-18.8	24,595	-0.08%
2022/06/21	0	0.00	219.1	63.18	63.20	-219.1	24,682	-0.89%	大賣/鉅額交易
2022/06/20	76	60.98	0	0.00	60.20	76	24,679	0.31%
2022/06/17	10	60.97	0	0.00	60.80	10	24,543	0.04%
2022/06/16	127	62.10	3	62.13	61.90	124	24,428	0.51%	大買/鉅額交易
2022/06/15	0	0.00	4	62.05	61.80	-4	24,586	-0.02%
2022/06/14	1	62.01	0	0.00	62.00	1	24,679	0.00%
2022/06/13	11.4	61.68	3.2	61.92	61.80	8.2	24,582	0.03%
2022/06/10	99	63.26	0	0.00	62.90	99	24,422	0.41%
2022/06/09	1	63.50	0	0.00	63.40	1	24,384	0.00%
2022/06/08	1	63.70	17	63.76	63.80	-16	24,372	-0.07%
2022/06/07	1	64.00	1	63.90	63.40	0	24,563	0.00%
2022/06/06	0	0.00	61	64.01	64.00	-61	24,544	-0.25%
2022/06/02	7.2	63.26	0	0.00	63.70	7.2	25,130	0.03%
2022/06/01	4.3	63.65	4.1	63.31	63.60	0.2	25,783	0.00%
2022/05/31	4.1	63.63	105.2	63.37	64.10	-101.1	25,952	-0.39%	大賣/鉅額交易
2022/05/30	10.4	62.56	14	62.81	63.20	-3.6	24,693	-0.01%
2022/05/27	3.3	61.11	8	60.98	61.30	-4.7	24,505	-0.02%
2022/05/26	1.1	60.01	8.1	59.99	59.70	-7	24,455	-0.03%
2022/05/25	14.5	59.33	2.9	59.30	59.50	11.6	24,745	0.05%
2022/05/24	6	60.43	31.5	60.40	60.10	-25.5	24,729	-0.10%
2022/05/23	119	60.51	4	61.00	60.50	115	24,463	0.47%	大買/鉅額交易
2022/05/20	24	61.93	23	61.91	61.80	1	24,138	0.00%
2022/05/19	13.6	61.75	5.5	61.74	61.60	8.1	23,987	0.03%
2022/05/18	26.1	62.72	30.4	62.82	63.70	-4.3	23,626	-0.02%
2022/05/17	13.2	61.86	7	61.94	61.60	6.2	23,407	0.03%
2022/05/16	24.9	62.32	9.1	62.19	62.40	15.8	23,070	0.07%
2022/05/13	49.7	63.39	3.2	63.29	63.50	46.5	22,557	0.21%
2022/05/12	28.1	64.18	5.5	64.54	63.30	22.6	22,023	0.10%
2022/05/11	20.3	66.17	1	66.10	66.20	19.3	21,432	0.09%
2022/05/10	31.4	66.64	30.2	66.80	67.10	1.2	21,167	0.01%
2022/05/09	31.5	68.85	16	69.08	67.80	15.5	20,607	0.08%
2022/05/06	52	70.93	17	70.70	71.30	35	20,087	0.17%
2022/05/05	1.1	74.66	12.3	74.92	74.50	-11.1	19,489	-0.06%
2022/05/04	0	0.00	1	74.60	74.60	-1	19,498	-0.01%
2022/05/03	4.2	73.65	1	74.30	73.70	3.2	19,964	0.02%
2022/04/29	2	73.90	13.5	74.24	74.40	-11.5	20,183	-0.06%
2022/04/28	3.6	73.02	1	73.40	73.40	2.6	20,493	0.01%
2022/04/27	20.5	73.59	1	73.40	73.20	19.5	20,536	0.09%
2022/04/26	2	74.65	12	74.91	75.10	-10	20,477	-0.05%
2022/04/25	19.8	74.23	2	74.30	74.80	17.8	20,531	0.09%
2022/04/22	7	74.17	7.4	74.68	75.90	-0.4	20,641	0.00%
2022/04/21	4.2	74.19	1	74.60	74.60	3.2	20,967	0.02%
2022/04/20	0.4	74.03	4	74.60	74.90	-3.6	21,629	-0.02%
2022/04/19	6.3	73.74	1	74.50	73.50	5.3	22,024	0.02%
2022/04/18	14.2	73.88	0	0.00	73.90	14.2	23,113	0.06%
2022/04/15	0	75.30	1	75.10	75.10	-1	23,008	0.00%
2022/04/13	0.2	76.17	4.2	76.28	76.40	-4.1	23,341	-0.02%
2022/04/12	0.2	75.81	1	75.70	75.80	-0.8	23,389	0.00%
2022/04/11	1.4	76.53	0	0.00	76.50	1.4	23,312	0.01%
2022/04/08	7.1	76.19	4	76.18	76.30	3.1	23,313	0.01%
2022/04/07	3.9	76.27	1.1	76.02	76.00	2.8	23,325	0.01%
2022/04/06	3.1	76.97	9	77.20	77.50	-6	23,191	-0.03%
2022/04/01	1	76.80	43.2	76.25	77.10	-42.2	23,165	-0.18%
2022/03/31	0	0.00	20	76.60	76.50	-20	22,973	-0.09%
2022/03/30	1	75.60	4	76.08	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	2	75.25	75.20	-2	22,733	-0.01%
2022/03/28	4.1	74.91	2	74.60	75.10	2.1	22,732	0.01%
2022/03/25	3.5	75.07	1	75.10	75.00	2.5	22,702	0.01%
2022/03/24	4.3	75.04	18	74.71	75.50	-13.7	22,799	-0.06%
2022/03/23	2	75.90	50.1	75.74	75.90	-48.1	24,044	-0.20%
2022/03/22	2.4	73.95	0	0.00	74.30	2.4	23,782	0.01%
2022/03/21	4.3	74.07	0	0.00	74.30	4.3	23,744	0.02%
2022/03/18	3.2	75.07	4.3	75.17	74.30	-1.1	23,722	0.00%
2022/03/17	2	74.60	12.6	74.45	74.80	-10.6	23,610	-0.04%
2022/03/16	6	73.00	3.4	72.98	73.10	2.6	23,482	0.01%
2022/03/15	0.1	72.57	2	72.30	72.70	-1.9	23,502	-0.01%
2022/03/14	7	72.96	1	73.40	72.70	6	23,667	0.03%
2022/03/11	7	72.87	0.1	73.20	72.70	6.9	23,716	0.03%
2022/03/10	7	73.52	10.1	73.81	73.80	-3.1	23,731	-0.01%
2022/03/09	10.5	71.85	11	71.84	71.70	-0.5	23,650	0.00%
2022/03/08	28.9	70.37	33	70.00	70.60	-4.1	23,509	-0.02%
2022/03/07	49.4	72.07	25.2	71.66	71.70	24.2	22,942	0.11%
2022/03/04	17.3	74.62	32	74.79	74.40	-14.7	22,811	-0.06%
2022/03/03	7.1	75.71	18	75.86	75.60	-10.9	22,695	-0.05%
2022/03/02	1	75.40	6	75.68	75.60	-5	23,078	-0.02%
2022/03/01	4	75.48	40	75.75	76.20	-36	22,997	-0.16%
2022/02/25	94.5	74.85	7	74.74	75.10	87.5	22,848	0.38%
2022/02/24	13.6	75.78	9	75.77	75.90	4.6	22,426	0.02%
2022/02/23	28.2	76.48	0.3	76.80	76.50	27.9	22,153	0.13%
2022/02/22	16.2	76.38	3	76.40	76.50	13.2	22,435	0.06%
2022/02/21	1	77.50	0	0.00	77.60	1	22,575	0.00%
2022/02/18	0	0.00	3.1	77.84	77.80	-3.1	23,102	-0.01%
2022/02/17	9	78.33	21	78.48	78.20	-12	23,247	-0.05%
2022/02/16	24.9	77.24	11	77.44	77.80	13.9	23,189	0.06%
2022/02/15	1	77.10	2	76.96	76.60	-1	23,115	0.00%
2022/02/14	8	76.24	37.1	76.18	76.10	-29.1	23,054	-0.13%
2022/02/11	2	77.00	0	0.00	77.30	2	23,073	0.01%
2022/02/10	13	76.92	0	0.00	77.40	13	23,110	0.06%
2022/02/09	5	76.66	0	0.00	77.10	5	23,163	0.02%
2022/02/08	3.5	77.00	3	77.20	76.80	0.5	23,129	0.00%
2022/02/07	38.3	75.44	1	77.00	77.10	37.3	23,051	0.16%
2022/01/26	6.1	75.62	9	75.72	75.60	-2.9	22,821	-0.01%
2022/01/25	46.9	75.51	3	75.47	75.50	43.9	23,018	0.19%
2022/01/24	8.2	75.85	117.4	75.89	76.50	-109.2	22,773	-0.48%	大賣/鉅額交易
2022/01/21	20.4	76.84	33	76.71	76.70	-12.6	23,084	-0.05%
2022/01/20	4.2	77.95	33	78.54	78.30	-28.8	22,715	-0.13%
2022/01/19	2	78.75	18	78.99	78.80	-16	22,644	-0.07%
2022/01/18	2.2	79.42	17	79.48	79.40	-14.9	22,617	-0.07%
2022/01/17	6.5	79.03	93	79.02	78.90	-86.5	22,492	-0.38%
2022/01/14	30.8	80.38	50.4	80.10	80.40	-19.6	22,259	-0.09%
2022/01/13	95	80.76	76.4	81.10	81.60	18.6	21,985	0.08%
2022/01/12	1,068.4	79.94	32	79.71	80.00	1,036.4	21,365	4.85%	大買/鉅額交易
2022/01/11	7.2	78.68	59.2	79.18	79.90	-52	20,931	-0.25%
2022/01/10	2.3	76.24	16.4	75.99	76.40	-14.2	19,839	-0.07%
2022/01/07	16	75.90	45.4	76.04	75.70	-29.4	19,874	-0.15%
2022/01/06	3	75.57	0	0.00	75.90	3	19,670	0.02%
2022/01/05	2	75.35	3.2	75.47	75.70	-1.2	19,602	-0.01%
2022/01/04	0.1	75.48	2	75.30	75.30	-1.9	19,658	-0.01%
2022/01/03	22	75.54	21	75.87	75.30	1	19,625	0.01%
2021/12/30	4	76.52	12	76.39	76.30	-8	19,745	-0.04%
2021/12/29	1	76.30	16.1	76.36	76.60	-15.1	19,899	-0.08%
2021/12/28	14	75.58	19.1	75.65	75.90	-5.1	19,971	-0.03%
2021/12/27	2	75.35	4	75.43	75.20	-2	20,035	-0.01%
2021/12/24	0.5	75.00	8	75.25	75.20	-7.5	20,450	-0.04%
2021/12/23	6	74.62	3	74.60	74.80	3	20,499	0.01%
2021/12/22	4.1	74.45	5	75.00	74.40	-0.9	20,660	0.00%
2021/12/21	1	75.00	7.7	74.91	74.80	-6.7	20,663	-0.03%
2021/12/20	6.7	74.20	1	74.00	74.10	5.7	20,665	0.03%
2021/12/17	15	74.49	0	0.00	74.30	15	20,632	0.07%
2021/12/16	33	74.70	0.2	74.90	74.90	32.8	19,329	0.17%
2021/12/15	7	74.67	2	74.80	74.60	5	19,813	0.03%
2021/12/14	8.6	74.86	0	0.00	74.90	8.6	20,293	0.04%
2021/12/13	48	75.94	2.1	75.95	75.70	45.8	20,323	0.23%
2021/12/10	6.2	75.94	12	75.93	75.90	-5.8	20,383	-0.03%
2021/12/09	10	75.60	7.2	75.94	76.00	2.8	20,596	0.01%
2021/12/08	3.2	75.39	6	75.60	76.00	-2.8	21,110	-0.01%
2021/12/07	1.4	75.30	17	75.23	75.30	-15.6	20,922	-0.07%
2021/12/06	6.2	74.03	1.9	74.15	74.10	4.3	20,895	0.02%
2021/12/03	13.5	74.00	0	0.00	73.90	13.5	21,114	0.06%
2021/12/02	5	73.72	0	0.00	73.70	5	21,136	0.02%
2021/12/01	7	74.27	7	73.61	74.10	0	21,743	0.00%
2021/11/30	23.2	73.40	5.7	73.62	73.10	17.5	22,098	0.08%
2021/11/29	6.1	73.45	3	73.50	73.50	3.1	21,815	0.01%
2021/11/26	28.5	74.55	2	74.90	74.20	26.5	21,766	0.12%
2021/11/25	11	74.38	2	74.40	74.30	9	21,798	0.04%
2021/11/24	4.2	74.53	0	0.00	74.40	4.2	22,013	0.02%
2021/11/23	19.4	74.41	0	74.70	74.30	19.4	22,200	0.09%
2021/11/22	8.1	74.43	1	74.60	74.40	7.1	22,115	0.03%
2021/11/19	48.3	75.39	4.3	75.35	74.80	44.1	22,104	0.20%
2021/11/18	7.1	76.46	9.1	76.31	76.40	-2	22,093	-0.01%
2021/11/17	52	75.51	19	75.23	76.10	33	22,097	0.15%
2021/11/16	12	73.50	4	73.50	74.00	8	21,727	0.04%
2021/11/15	34	74.11	3.3	74.59	74.00	30.7	21,793	0.14%
2021/11/12	10.5	73.37	1	73.50	73.30	9.5	21,758	0.04%
2021/11/11	9.5	73.18	1.2	73.05	73.00	8.3	21,928	0.04%
2021/11/10	25.1	72.89	2.6	73.11	73.00	22.5	22,005	0.10%
2021/11/09	24.5	73.27	1.1	73.11	73.10	23.4	21,976	0.11%
2021/11/08	31.8	73.54	2.4	73.46	73.60	29.4	22,005	0.13%
2021/11/05	14.7	72.36	3.7	72.38	72.50	11	22,472	0.05%
2021/11/04	25.9	72.62	0	0.00	72.50	25.9	22,426	0.12%
2021/11/03	5.6	72.66	6.5	72.53	72.70	-0.9	22,518	0.00%
2021/11/02	22	72.70	12.2	72.48	72.60	9.8	22,465	0.04%
2021/11/01	6.8	73.03	5.2	73.11	73.10	1.6	22,134	0.01%
2021/10/29	16.8	73.50	20.4	73.50	73.60	-3.7	21,917	-0.02%
2021/10/28	3	74.50	6	74.62	74.50	-3	21,354	-0.01%
2021/10/27	19.6	74.68	3	75.00	75.00	16.6	21,533	0.08%
2021/10/26	1.2	75.18	3	75.23	75.50	-1.8	21,825	-0.01%
2021/10/25	2	74.85	0	0.00	74.80	2	21,970	0.01%
2021/10/22	4	74.18	0	0.00	74.10	4	22,412	0.02%
2021/10/21	0.1	74.74	4	74.75	74.80	-3.9	22,994	-0.02%
2021/10/20	3.1	74.34	24.1	74.33	74.30	-21.1	23,928	-0.09%
2021/10/19	5.3	75.02	4	74.98	74.80	1.3	24,513	0.01%
2021/10/18	1	75.60	400	75.11	75.10	-399	25,018	-1.59%	大賣/鉅額交易
2021/10/15	9.4	75.01	1	75.30	75.10	8.4	25,417	0.03%
2021/10/14	0.1	75.00	102	74.44	74.40	-102	25,773	-0.40%	大賣/鉅額交易
2021/10/13	1.2	74.17	0	0.00	74.50	1.2	26,599	0.00%
2021/10/12	5	74.10	65	74.35	74.80	-60	27,409	-0.22%
2021/10/08	3	75.37	1	75.30	75.30	2	27,716	0.01%
2021/10/07	0.1	76.00	0	76.00	75.50	0.1	28,192	0.00%
2021/10/06	3.1	74.27	1	75.20	74.70	2.1	28,474	0.01%
2021/10/05	19.3	73.58	5	73.76	73.80	14.3	29,237	0.05%
2021/10/04	22.1	74.63	1	75.80	74.40	21.1	29,236	0.07%
2021/10/01	16.5	75.37	3	75.20	75.40	13.5	29,267	0.05%
2021/09/30	1	76.60	0	0.00	76.70	1	28,911	0.00%
2021/09/29	11.1	76.69	34	77.20	76.70	-22.9	28,935	-0.08%
2021/09/28	45.1	77.14	2	77.25	77.50	43.1	28,835	0.15%
2021/09/27	2	77.80	4.9	77.92	77.70	-2.9	28,897	-0.01%
2021/09/24	14	77.76	0.2	78.00	77.50	13.9	28,910	0.05%
2021/09/23	2.1	77.71	0	0.00	77.40	2.1	29,021	0.01%
2021/09/22	59.7	77.02	15.1	76.75	77.10	44.6	29,044	0.15%
2021/09/17	65.6	79.52	4	79.20	78.80	61.6	28,590	0.22%
2021/09/16	22	81.24	3	81.00	80.70	19	28,189	0.07%
2021/09/15	3	81.00	6	80.82	81.40	-3	28,051	-0.01%
2021/09/14	12	81.68	22	81.66	80.80	-10	27,943	-0.04%
2021/09/13	9.1	80.79	108	80.67	81.40	-98.9	27,843	-0.36%	大賣/
2021/09/10	6	77.60	1	77.70	77.60	5	27,755	0.02%
2021/09/09	7.2	76.53	290.3	76.41	77.40	-283.1	28,035	-1.01%	大賣/鉅額交易
2021/09/08	28.8	77.24	1	77.80	77.40	27.8	27,917	0.10%
2021/09/07	8.2	77.85	9	78.09	78.10	-0.8	27,716	0.00%
2021/09/06	442.6	77.26	600	77.40	77.20	-157.4	27,656	-0.57%	大買/大賣/鉅額交易
2021/09/03	19	84.58	38.2	84.75	84.80	-19.2	27,059	-0.07%
2021/09/02	24	83.15	16	83.57	82.70	8	26,702	0.03%
2021/09/01	2	84.70	183	84.72	84.20	-181	26,371	-0.69%	大賣/鉅額交易
2021/08/31	42	84.53	269	84.28	85.00	-227	26,181	-0.87%	大賣/鉅額交易
2021/08/30	65	84.09	8	84.24	84.80	57	25,889	0.22%
2021/08/27	409	82.97	25	82.53	83.50	384	25,694	1.49%	大買/鉅額交易
2021/08/26	106.1	80.77	3	80.73	81.30	103.1	25,664	0.40%	大買/鉅額交易
2021/08/25	7	80.03	107	80.28	80.80	-100	25,798	-0.39%	大賣/
2021/08/24	3	80.17	29.2	79.40	80.40	-26.2	25,725	-0.10%
2021/08/23	0	0.00	19	78.51	79.00	-19	25,584	-0.07%
2021/08/20	5	76.10	29	76.16	76.50	-24	25,472	-0.09%
2021/08/19	2	77.25	2	77.30	77.00	0	26,040	0.00%
2021/08/18	0	0.00	9	77.80	78.00	-9	25,902	-0.03%
2021/08/17	0	0.00	16.1	77.89	78.20	-16.1	26,016	-0.06%
2021/08/16	20.1	76.73	6	76.58	76.50	14.1	25,957	0.05%
2021/08/13	5.4	78.03	13	78.48	78.10	-7.6	26,571	-0.03%
2021/08/12	3	78.93	3	78.80	78.80	0	26,794	0.00%
2021/08/11	9	78.49	53.3	78.61	79.20	-44.2	27,129	-0.16%
2021/08/10	1.4	76.10	15	76.07	76.00	-13.6	27,455	-0.05%
2021/08/09	6	75.17	7	75.66	76.10	-1	28,302	0.00%
2021/08/06	6	75.70	9.3	76.21	76.00	-3.3	28,733	-0.01%
2021/08/05	2	76.00	16	76.13	76.30	-14	29,698	-0.05%
2021/08/04	2.3	76.21	5	76.30	76.30	-2.7	31,868	-0.01%
2021/08/03	10	75.84	0	76.20	76.40	10	33,264	0.03%
2021/08/02	10	74.80	15	75.31	76.50	-5	34,382	-0.01%
2021/07/30	11.3	74.94	2	75.00	75.00	9.3	34,549	0.03%
2021/07/29	11	75.75	0	0.00	75.80	11	34,671	0.03%
2021/07/28	10.5	75.10	11	74.96	75.60	-0.6	35,189	0.00%
2021/07/27	49.4	76.49	35.4	76.09	76.40	14	35,754	0.04%
2021/07/26	195.4	79.90	124	80.42	78.50	71.4	36,651	0.19%	大買/大賣/
2021/07/23	14	84.29	46.1	84.66	85.00	-32.1	35,783	-0.09%
2021/07/22	33.6	83.52	13.5	83.76	84.10	20.1	35,413	0.06%
2021/07/21	27.1	81.66	30.1	81.28	81.80	-3	35,067	-0.01%
2021/07/20	79	81.75	9.1	81.56	81.50	70	35,157	0.20%
2021/07/19	95	83.57	21	83.33	83.00	74	34,832	0.21%
2021/07/16	12	81.68	52	81.85	82.90	-40	34,503	-0.12%
2021/07/15	7	79.53	19.2	79.54	79.50	-12.2	33,951	-0.04%
2021/07/14	6	77.35	24.1	77.45	78.10	-18.1	33,901	-0.05%
2021/07/13	12.1	76.67	3	77.00	76.20	9.1	33,916	0.03%
2021/07/12	28	76.61	43.2	77.21	76.10	-15.2	33,786	-0.04%
2021/07/09	11	74.05	85	74.10	74.20	-74	33,694	-0.22%
2021/07/08	11	74.37	17.7	74.78	74.80	-6.7	33,692	-0.02%
2021/07/07	4	73.70	10.1	73.84	74.00	-6.1	33,896	-0.02%
2021/07/06	36	74.03	1.2	74.02	73.70	34.8	34,220	0.10%
2021/07/05	7	73.57	3	73.70	73.90	4	34,315	0.01%
2021/07/02	87	73.01	0	0.00	72.90	87	34,431	0.25%
2021/07/01	2	73.85	15	73.76	73.40	-13	34,570	-0.04%
2021/06/30	4	73.73	6	73.70	73.90	-2	34,764	-0.01%
2021/06/29	3	72.57	1	72.20	72.60	2	35,045	0.01%
2021/06/28	6	73.20	7	73.03	73.20	-1	35,424	0.00%
2021/06/25	4	73.08	39.7	72.70	72.90	-35.7	35,800	-0.10%
2021/06/24	20	71.90	10	72.00	71.90	10	35,812	0.03%
2021/06/23	3.1	70.71	1	71.60	71.80	2.1	36,140	0.01%
2021/06/22	7	70.69	2	70.65	70.70	5	36,335	0.01%
2021/06/21	17.6	70.05	1	70.00	70.00	16.6	36,352	0.05%
2021/06/18	7.4	71.71	5	71.80	71.30	2.4	36,089	0.01%
2021/06/17	12	72.02	1	72.20	72.30	11	35,879	0.03%
2021/06/16	1	72.80	1	72.50	72.60	0	36,428	0.00%
2021/06/15	3	73.27	0	0.00	73.00	3	36,476	0.01%
2021/06/11	2	73.95	1	74.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	2.8	73.34	73.80	-2.8	36,729	-0.01%
2021/06/09	1	72.90	1	73.30	72.90	0	37,125	0.00%
2021/06/08	0	0.00	1	73.30	73.70	-1	37,549	0.00%
2021/06/07	1	71.50	2	73.15	73.20	-1	38,854	0.00%
2021/06/04	2	72.70	0	0.00	72.90	2	39,203	0.01%
2021/06/03	2	73.56	33	73.90	73.60	-31	39,914	-0.08%
2021/06/02	6	73.17	235	73.31	74.50	-229	40,087	-0.57%	大賣/鉅額交易
2021/06/01	0.3	72.40	5	72.60	73.00	-4.7	39,920	-0.01%
2021/05/31	6	72.30	13.3	72.28	72.30	-7.3	40,115	-0.02%
2021/05/28	138	72.07	20	72.15	72.00	118	40,194	0.29%	大買/鉅額交易
2021/05/27	102	70.59	0	0.00	71.60	102	40,267	0.25%	大買/鉅額交易
2021/05/26	2	71.40	6	71.48	71.60	-4	40,456	-0.01%
2021/05/25	3	71.97	44	72.16	71.90	-41	41,177	-0.10%
2021/05/24	9	71.43	10.7	71.78	72.00	-1.7	41,309	0.00%
2021/05/21	42	72.77	55	72.87	72.00	-13	41,400	-0.03%
2021/05/20	5	69.98	21.1	70.19	70.20	-16	40,820	-0.04%
2021/05/19	4	70.93	16.1	70.81	70.60	-12.1	40,702	-0.03%
2021/05/18	80	70.49	46.1	70.48	71.40	33.9	40,660	0.08%
2021/05/17	28.1	67.06	30	66.56	65.60	-1.9	40,601	0.00%
2021/05/14	13	69.65	13.1	69.40	69.60	-0.1	39,774	0.00%
2021/05/13	24.2	69.39	114.1	67.40	68.60	-89.9	39,246	-0.23%	大賣/
2021/05/12	105.6	71.01	377	69.66	70.00	-271.4	38,421	-0.71%	大買/大賣/鉅額交易
2021/05/11	198	76.38	56	75.75	74.80	142	36,694	0.39%	大買/鉅額交易
2021/05/10	64.1	76.35	46.1	75.24	76.60	18	35,260	0.05%
2021/05/07	8	70.15	31.1	70.30	70.80	-23.1	34,384	-0.07%
2021/05/06	21	69.78	17	69.64	69.60	4	34,193	0.01%
2021/05/05	36.1	68.77	54.1	69.61	69.50	-18	33,736	-0.05%
2021/05/04	42.7	68.54	113.2	67.38	67.40	-70.5	33,156	-0.21%	大賣/
2021/05/03	51.5	69.87	167.5	69.88	68.80	-116	32,463	-0.36%	大賣/鉅額交易
2021/04/29	6	64.38	7.2	64.45	64.20	-1.2	31,048	0.00%
2021/04/28	137	65.56	18	65.31	65.10	119	30,854	0.39%	大買/鉅額交易
2021/04/27	109	64.66	5.4	64.52	64.90	103.6	30,724	0.34%	大買/鉅額交易
2021/04/26	3.1	63.03	60	63.44	64.10	-56.9	30,536	-0.19%
2021/04/23	1	60.90	17	61.24	61.30	-16	30,234	-0.05%
2021/04/22	18	61.26	16	61.28	61.10	2	30,326	0.01%
2021/04/21	23	61.02	8	61.21	61.40	15	30,017	0.05%
2021/04/20	1	61.10	5	61.70	61.80	-4	30,043	-0.01%
2021/04/19	5	60.40	118.5	61.35	61.80	-113.5	30,178	-0.38%	大賣/鉅額交易
2021/04/16	5	59.46	1,747	59.30	60.00	-1,742	30,110	-5.79%	大賣/鉅額交易
2021/04/15	96	58.98	117	58.67	60.00	-21	30,284	-0.07%	大賣/
2021/04/14	12	57.20	74	56.95	57.10	-62	29,598	-0.21%
2021/04/13	19	58.31	10	58.32	57.80	9	29,559	0.03%
2021/04/12	6	57.68	79	57.36	58.00	-73	29,197	-0.25%
2021/04/09	8	56.41	13	56.44	56.40	-5	28,971	-0.02%
2021/04/08	12	56.98	183	56.90	56.90	-171	28,985	-0.59%	大賣/鉅額交易
2021/04/07	9	57.00	2	57.20	57.50	7	29,180	0.02%
2021/04/06	35	57.95	8	57.44	57.30	27	28,913	0.09%
2021/04/01	17	57.67	69.1	57.66	57.80	-52.1	28,624	-0.18%
2021/03/31	5	57.10	6.1	57.52	56.80	-1	28,086	0.00%
2021/03/30	5	56.00	134	55.87	56.80	-129	27,757	-0.46%	大賣/鉅額交易
2021/03/29	6	55.85	6	55.85	55.90	0	27,361	0.00%
2021/03/26	180	55.99	2	55.80	55.50	178	27,328	0.65%	大買/鉅額交易
2021/03/25	154	55.11	11	55.04	55.30	143	27,357	0.52%	大買/鉅額交易
2021/03/24	12	54.33	7	54.44	54.40	5	27,212	0.02%
2021/03/23	13	54.61	16.1	54.71	54.50	-3.1	27,030	-0.01%
2021/03/22	33	53.74	2	53.80	53.90	31	26,920	0.12%
2021/03/19	40	53.56	75	53.71	53.70	-35	27,234	-0.13%
2021/03/18	21	54.65	3	54.73	54.40	18	26,995	0.07%
2021/03/17	19.3	54.68	11	54.89	54.50	8.3	27,457	0.03%
2021/03/16	43	55.40	11	55.40	55.40	32	27,420	0.12%
2021/03/15	83	55.59	7	55.91	55.50	76	27,388	0.28%
2021/03/12	3	55.13	61.2	54.74	54.90	-58.2	27,099	-0.21%
2021/03/11	482	55.15	395.1	56.01	55.40	86.9	26,922	0.32%	大買/大賣/
2021/03/10	57	53.48	14	53.62	54.00	43	25,773	0.17%
2021/03/09	114.2	53.16	23.8	53.61	53.70	90.4	25,454	0.36%	大買/
2021/03/08	50	51.80	72.1	51.71	52.10	-22.1	24,877	-0.09%
2021/03/05	4.5	50.78	5	50.20	50.80	-0.5	24,534	0.00%
2021/03/04	16	50.82	2	50.80	50.60	14	25,238	0.06%
2021/03/03	50	51.10	9	51.00	51.00	41	25,089	0.16%
2021/03/02	29	50.53	8	50.84	50.10	21	24,982	0.08%
2021/02/26	1,093.1	50.25	12	50.30	49.90	1,081.1	24,694	4.38%	大買/鉅額交易
2021/02/25	10	51.60	501	52.00	51.70	-491	23,847	-2.06%	大賣/鉅額交易
2021/02/24	26.2	49.97	37	49.98	50.00	-10.8	23,128	-0.05%
2021/02/23	11	49.50	9	49.51	49.75	2	22,937	0.01%
2021/02/22	91	49.05	10	49.35	48.95	81	22,702	0.36%
2021/02/19	3	49.13	11	49.20	49.10	-8	22,644	-0.04%
2021/02/18	2	49.75	40	49.88	49.20	-38	22,724	-0.17%
2021/02/17	14	48.36	64	48.76	48.90	-50	22,516	-0.22%
2021/02/05	4	46.98	1	46.90	46.90	3	21,815	0.01%
2021/02/04	2	47.10	0	0.00	47.10	2	22,053	0.01%
2021/02/03	3	47.03	13	47.52	47.60	-10	22,835	-0.04%
2021/02/02	1	45.90	11	47.17	47.25	-10	22,979	-0.04%
2021/02/01	2	45.60	1	45.95	45.95	1	22,665	0.00%
2021/01/29	9	45.90	23	45.88	45.55	-14	22,644	-0.06%
2021/01/28	13	46.13	4	46.18	46.20	9	22,410	0.04%
2021/01/27	6	46.88	1	46.95	46.80	5	22,191	0.02%
2021/01/26	140	47.11	1	46.70	46.50	139	22,119	0.63%	大買/鉅額交易
2021/01/25	1.1	47.40	16	47.06	47.40	-15	21,928	-0.07%
2021/01/22	1.1	46.30	5	46.43	46.25	-4	21,726	-0.02%
2021/01/21	9	46.42	0	0.00	46.20	9	21,634	0.04%
2021/01/20	747	46.41	5	46.90	46.20	742	21,583	3.44%	大買/鉅額交易
2021/01/19	0.1	47.30	9	47.39	47.25	-8.9	21,378	-0.04%
2021/01/18	15	46.90	1	46.60	46.95	14	21,305	0.07%
2021/01/15	8	47.89	16	48.06	47.60	-8	21,046	-0.04%
2021/01/14	11	48.00	4	48.29	48.45	7	20,910	0.03%
2021/01/13	5	48.00	27	48.12	48.30	-22	20,703	-0.11%
2021/01/12	57.1	47.78	23	48.32	47.75	34.1	20,349	0.17%
2021/01/11	11	47.25	14	47.91	47.40	-3	19,832	-0.02%
2021/01/08	7	46.95	22	47.06	47.45	-15	19,420	-0.08%
2021/01/07	5	46.08	3	46.30	46.20	2	18,928	0.01%
2021/01/06	14	45.86	15	45.88	45.60	-1	18,827	-0.01%
2021/01/05	4	46.05	2	46.38	46.35	2	18,643	0.01%
2021/01/04	13	46.22	5	46.32	46.25	8	18,599	0.04%
2020/12/31	21	46.57	37	46.64	46.75	-16	18,506	-0.09%
2020/12/30	8.1	46.26	21	46.66	46.90	-13	18,315	-0.07%
2020/12/29	35	45.58	5	45.57	45.50	30	17,978	0.17%
2020/12/28	1.4	45.34	4	45.45	45.55	-2.6	18,096	-0.01%
2020/12/25	21.6	45.64	0	0.00	45.50	21.6	18,122	0.12%
2020/12/24	1	45.45	1	45.45	45.55	0	18,141	0.00%
2020/12/23	1	44.55	1	44.40	44.80	0	17,948	0.00%
2020/12/22	7	45.15	3	45.20	44.90	4	17,960	0.02%
2020/12/21	37	45.36	4	45.35	45.50	33	18,211	0.18%
2020/12/18	7	46.06	1	46.45	46.00	6	18,064	0.03%
2020/12/17	5	46.20	10.1	46.20	46.20	-5.1	17,979	-0.03%
2020/12/16	2	46.35	9	46.32	46.35	-7	18,050	-0.04%
2020/12/15	38	46.33	5	45.54	45.85	33	18,040	0.18%
2020/12/14	9	47.23	12	47.68	47.30	-3	17,640	-0.02%
2020/12/11	9	46.92	47	47.29	47.20	-38	17,326	-0.22%
2020/12/10	0	0.00	20	45.75	45.65	-20	16,697	-0.12%
2020/12/09	7	44.89	2.1	45.05	45.10	4.9	16,532	0.03%
2020/12/08	1	44.90	4	45.08	45.40	-3	16,584	-0.02%
2020/12/07	1	45.35	10.4	45.49	45.60	-9.4	16,494	-0.06%
2020/12/04	5	44.85	8.3	45.01	45.15	-3.3	16,320	-0.02%
2020/12/03	0	0.00	1.4	44.56	44.45	-1.4	16,105	-0.01%
2020/12/02	13	44.44	0.1	44.60	44.55	12.9	15,890	0.08%
2020/12/01	2	44.65	10	44.70	44.80	-8	15,675	-0.05%
2020/11/30	19	44.97	0	0.00	44.30	19	15,570	0.12%
2020/11/27	4	45.55	0	0.00	45.65	4	14,834	0.03%
2020/11/26	1	45.60	24	45.56	45.60	-23	14,746	-0.16%
2020/11/25	0	0.00	3	45.15	45.15	-3	14,672	-0.02%
2020/11/24	6	45.05	0	0.00	44.95	6	14,637	0.04%
2020/11/23	4	45.38	7	45.39	45.50	-3	14,581	-0.02%
2020/11/20	8	44.53	1	44.40	44.90	7	14,590	0.05%
2020/11/19	26	45.44	3	45.65	45.25	23	14,975	0.15%
2020/11/18	2	45.53	0	0.00	45.50	2	14,881	0.01%
2020/11/17	23	45.29	4.2	45.64	45.55	18.8	14,877	0.13%
2020/11/16	15	45.70	7	45.74	45.55	8	14,813	0.05%
2020/11/13	0	0.00	20	45.30	45.30	-20	14,784	-0.14%
2020/11/12	6	44.94	13	44.95	45.20	-7	14,647	-0.05%
2020/11/11	17	44.70	147	45.15	45.55	-130	14,376	-0.90%	大賣/鉅額交易
2020/11/10	0	0.00	59	43.56	43.60	-59	13,554	-0.44%
2020/11/09	0	0.00	5	42.58	42.70	-5	13,328	-0.04%
2020/11/06	3	41.80	12	41.85	41.95	-9	13,253	-0.07%
2020/11/05	0	0.00	5	41.80	41.65	-5	13,504	-0.04%
2020/11/04	1	41.50	14.1	41.53	41.65	-13.1	13,527	-0.10%
2020/11/03	0	0.00	0.1	41.50	41.60	-0.1	13,592	0.00%
2020/11/02	0	0.00	1	41.45	41.45	-1	13,664	-0.01%
2020/10/30	6	40.68	0	0.00	40.70	6	13,672	0.04%
2020/10/29	10.1	40.80	0	0.00	40.75	10.1	13,549	0.07%
2020/10/28	6	41.12	0	0.00	41.35	6	13,517	0.04%
2020/10/27	3.1	41.27	0	0.00	41.30	3.1	13,626	0.02%
2020/10/26	2	41.60	1	41.55	41.70	1	13,648	0.01%
2020/10/23	4	41.38	0	0.00	41.40	4	13,717	0.03%
2020/10/22	1	41.30	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/20	1	41.30	1	41.50	41.40	0	13,680	0.00%
2020/10/19	0	0.00	1	41.45	41.45	-1	13,652	-0.01%
2020/10/16	5	41.40	0	0.00	41.35	5	13,717	0.04%
2020/10/15	2	41.55	0	0.00	41.30	2	13,830	0.01%
2020/10/14	2	41.75	10	41.80	41.80	-8	13,725	-0.06%
2020/10/13	10	41.45	5	41.65	41.45	5	13,582	0.04%
2020/10/12	2	41.40	7	41.42	41.45	-5	13,601	-0.04%
2020/10/08	2	41.05	1	41.30	41.05	1	13,607	0.01%
2020/10/07	1	41.40	0	0.00	41.15	1	13,557	0.01%
2020/10/05	12	41.46	0	0.00	41.20	12	13,460	0.09%
2020/09/30	0	0.00	2	41.75	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	11	41.50	41.65	-11	13,566	-0.08%
2020/09/28	6	41.30	4.1	41.30	41.30	2	13,654	0.01%
2020/09/25	4	40.78	70	40.95	40.80	-66	13,727	-0.48%
2020/09/24	29	40.87	0	0.00	40.60	29	13,700	0.21%
2020/09/23	35	41.63	5	41.50	41.75	30	13,275	0.23%
2020/09/22	9	42.01	0	0.00	41.90	9	13,140	0.07%
2020/09/21	2	42.40	0	0.00	42.40	2	13,295	0.02%
2020/09/18	7	42.92	1	43.15	42.85	6	13,252	0.05%
2020/09/17	22	43.60	0	0.00	43.25	22	13,119	0.17%
2020/09/16	0	0.00	4	43.71	43.75	-4	13,096	-0.03%
2020/09/15	0	0.00	1	43.55	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	17.1	43.52	43.65	-17.1	13,087	-0.13%
2020/09/11	1	43.35	38	43.38	43.45	-37	13,010	-0.28%
2020/09/10	0	0.00	182	42.76	43.05	-182	12,965	-1.40%	大賣/鉅額交易
2020/09/09	12	41.86	1	42.15	42.25	11	12,854	0.09%
2020/09/08	0	0.00	10	42.40	42.50	-10	12,825	-0.08%
2020/09/07	4	42.41	4	42.58	42.45	0	12,905	0.00%
2020/09/04	3	42.32	30	42.30	42.45	-27	13,169	-0.21%
2020/09/03	1	42.45	2	42.50	42.75	-1	13,311	-0.01%
2020/09/02	180	42.10	0	0.00	42.20	180	13,346	1.35%	大買/鉅額交易
2020/09/01	0	42.80	0	0.00	42.80	0	13,346	0.00%
2020/08/31	3	42.93	0	0.00	42.80	3	13,272	0.02%
2020/08/28	11	43.14	8	43.34	43.30	3	13,213	0.02%
2020/08/27	12	43.16	0	0.00	43.10	12	13,266	0.09%
2020/08/25	4	42.55	30	43.26	43.40	-26	13,156	-0.20%
2020/08/24	0	0.00	0.4	41.75	41.70	-0.4	12,833	0.00%
2020/08/21	2	41.35	6	41.89	41.80	-4	12,897	-0.03%
2020/08/20	13	41.56	0	0.00	41.40	13	12,766	0.10%
2020/08/19	0	0.00	13	43.10	42.75	-13	12,709	-0.10%
2020/08/18	22	42.50	1	42.40	42.55	21	12,493	0.17%
2020/08/17	2	42.25	2	42.30	42.50	0	12,560	0.00%
2020/08/14	4	41.85	5.1	41.88	41.85	-1.1	12,580	-0.01%
2020/08/13	7	41.91	1	42.05	42.00	6	12,658	0.05%
2020/08/12	1	41.75	1	41.80	41.85	0	12,773	0.00%
2020/08/11	30	41.98	1	41.95	41.75	29	12,660	0.23%
2020/08/10	3	41.73	0	0.00	41.75	3	12,546	0.02%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/06	33	41.48	0	0.00	41.55	33	12,531	0.26%
2020/08/03	18	41.41	0	0.00	41.25	18	12,627	0.14%
2020/07/31	2	41.65	0	0.00	41.75	2	12,603	0.02%
2020/07/30	0	0.00	0	42.15	42.20	0	12,463	0.00%
2020/07/29	3	42.03	0	0.00	41.80	3	12,418	0.02%
2020/07/28	14	41.63	45	41.67	41.70	-31	12,617	-0.25%
2020/07/24	15	42.09	2	42.00	42.00	13	12,880	0.10%
2020/07/23	0	0.00	2	42.80	42.70	-2	12,799	-0.02%
2020/07/22	0	0.00	1	43.10	43.10	-1	12,889	-0.01%
2020/07/21	2	42.50	0	0.00	42.50	2	12,846	0.02%
2020/07/17	0	0.00	4	42.86	42.80	-4	12,866	-0.03%
2020/07/16	3.2	42.81	8	42.94	42.85	-4.8	13,060	-0.04%
2020/07/15	1	42.85	3	42.90	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	3	42.90	42.70	-3	13,170	-0.02%
2020/07/13	11.1	43.00	10	43.00	43.00	1.1	13,365	0.01%
2020/07/10	39	42.50	1	42.45	42.40	38	13,490	0.28%
2020/07/09	1	42.90	2	43.53	42.80	-1	13,702	-0.01%
2020/07/08	5	43.15	5	43.45	43.10	0	13,617	0.00%
2020/07/07	1	43.05	2	43.35	43.30	-1	13,722	-0.01%
2020/07/06	1	43.00	12	43.25	43.30	-11	13,742	-0.08%
2020/07/03	0.8	42.80	1	42.70	42.80	-0.2	13,867	0.00%
2020/07/02	4	42.20	25	42.30	42.10	-21	14,007	-0.15%
2020/07/01	51	42.00	6	42.32	42.30	45	14,311	0.31%
2020/06/30	22	43.86	50	43.80	43.90	-28	14,307	-0.20%
2020/06/29	29	43.70	1	43.80	43.80	28	14,241	0.20%
2020/06/24	1	44.15	20	44.13	44.15	-19	14,247	-0.13%
2020/06/23	0	0.00	6	43.65	44.00	-6	14,476	-0.04%
2020/06/22	5	43.51	2	43.40	43.60	3	14,552	0.02%
2020/06/19	5	44.00	5	43.80	43.60	0	14,773	0.00%
2020/06/18	2	43.70	0	0.00	43.85	2	14,934	0.01%
2020/06/16	0	0.00	2	44.15	44.10	-2	15,493	-0.01%
2020/06/15	10	43.22	1	43.70	43.10	9	16,095	0.06%
2020/06/12	3	43.00	2	43.00	43.25	1	16,407	0.01%
2020/06/11	14	43.76	101	45.00	43.60	-87	16,848	-0.52%	大賣/
2020/06/10	0	44.50	4	44.49	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	11	44.10	44.00	-11	17,833	-0.06%
2020/06/08	101	43.75	43	43.90	43.85	58	18,181	0.32%	大買/
2020/06/04	2	43.55	1	43.50	43.55	1	18,566	0.01%
2020/06/03	1.1	43.40	15	43.47	43.55	-14	18,973	-0.07%
2020/06/02	0	0.00	29	42.95	42.95	-29	18,957	-0.15%
2020/06/01	0	42.50	18	42.90	42.50	-18	18,967	-0.09%
2020/05/29	0	0.00	5	42.10	42.40	-5	18,961	-0.03%
2020/05/28	1	41.95	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	11	42.55	42.65	-11	18,852	-0.06%
2020/05/26	0	0.00	13	42.67	42.45	-13	18,940	-0.07%
2020/05/22	3	41.73	9	41.90	41.70	-6	18,881	-0.03%
2020/05/21	2	42.40	2	42.38	42.70	0	18,910	0.00%
2020/05/20	0	0.00	44	42.21	42.25	-44	18,801	-0.23%
2020/05/19	0	0.00	8	41.99	42.00	-8	18,690	-0.04%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/15	2	41.10	6	41.12	41.15	-4	18,430	-0.02%
2020/05/14	28	40.72	1	40.60	40.55	27	18,263	0.15%
2020/05/13	15	41.00	0	0.00	40.95	15	18,156	0.08%
2020/05/12	4	40.94	2	40.98	41.20	2	18,167	0.01%
2020/05/11	10	41.40	20	41.35	41.20	-10	18,225	-0.05%
2020/05/08	0	0.00	2	40.95	40.65	-2	18,241	-0.01%
2020/05/07	10	40.50	9	40.60	40.50	1	18,279	0.01%
2020/05/06	0	0.00	2.5	40.74	40.55	-2.5	18,315	-0.01%
2020/05/05	11	40.83	0	0.00	40.65	11	18,380	0.06%
2020/05/04	11	40.73	170	40.72	40.75	-159	18,411	-0.86%	大賣/鉅額交易
2020/04/30	0	0.00	75.1	42.01	42.30	-75.1	18,225	-0.41%
2020/04/29	0	0.00	9	41.12	41.05	-9	18,188	-0.05%
2020/04/28	2	40.10	6	40.15	40.30	-4	18,182	-0.02%
2020/04/27	0	0.00	22.1	39.93	40.10	-22.1	18,723	-0.12%
2020/04/24	2	39.38	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.60	0	39.70	39.60	1	18,723	0.01%
2020/04/22	168	38.72	2	39.40	39.45	166	18,721	0.89%	大買/鉅額交易
2020/04/21	60	39.60	7	39.14	39.00	53	18,670	0.28%
2020/04/20	14	40.24	0	0.00	40.10	14	18,566	0.08%
2020/04/17	2	40.65	15	41.06	40.60	-13	18,610	-0.07%
2020/04/16	19	40.30	0	0.00	40.20	19	18,482	0.10%
2020/04/15	70	40.81	7	40.94	41.05	63	18,295	0.34%
2020/04/14	204	39.87	202	40.60	40.65	2	18,190	0.01%	大買/大賣/
2020/04/13	4	39.59	2	39.63	39.50	2	18,003	0.01%
2020/04/10	13	39.13	5	39.04	39.20	8	17,881	0.04%
2020/04/09	4	38.13	3	38.12	38.20	1	17,767	0.01%
2020/04/08	3	37.95	5	38.00	37.95	-2	17,642	-0.01%
2020/04/07	5	37.28	1.2	37.41	37.25	3.8	17,403	0.02%
2020/04/06	6	37.20	0	0.00	37.30	6	17,181	0.03%
2020/04/01	6	37.44	7	37.41	37.40	-1	16,908	-0.01%
2020/03/31	4	37.94	0	0.00	37.55	4	16,767	0.02%
2020/03/30	0	0.00	9	37.76	37.90	-9	16,494	-0.05%
2020/03/27	1.8	38.16	108	38.13	38.30	-106.2	16,359	-0.65%	大賣/鉅額交易
2020/03/26	2	37.38	10	37.38	37.30	-8	16,114	-0.05%
2020/03/25	11	37.03	6	37.15	37.10	5	16,112	0.03%
2020/03/24	51	36.88	6	37.05	36.25	45	15,922	0.28%
2020/03/23	2	36.05	21	35.86	36.00	-19	15,817	-0.12%
2020/03/20	49	35.84	16	36.04	37.50	33	15,842	0.21%
2020/03/19	24	35.32	52	35.34	34.85	-28	15,428	-0.18%
2020/03/18	65	37.00	0	0.00	36.85	65	15,332	0.42%
2020/03/17	7	37.36	4	37.41	37.35	3	15,127	0.02%
2020/03/16	10	38.49	6	38.86	38.05	4	14,810	0.03%
2020/03/13	61	37.97	25.5	38.06	39.65	35.5	14,425	0.25%
2020/03/12	126	40.77	0	0.00	40.50	126	13,472	0.94%	大買/鉅額交易
2020/03/11	48	42.24	8	42.34	42.15	40	13,056	0.31%
2020/03/10	28	42.30	21	42.49	42.35	7	13,022	0.05%
2020/03/09	62	42.61	0	42.55	42.35	62	12,848	0.48%
2020/03/06	1	44.20	3	44.15	44.20	-2	12,372	-0.02%
2020/03/05	6	44.91	1	45.10	45.15	5	12,347	0.04%
2020/03/04	0	0.00	1	44.05	44.45	-1	12,451	-0.01%
2020/03/03	3	44.17	0	0.00	44.15	3	12,548	0.02%
2020/03/02	4	44.00	2	44.05	43.95	2	12,678	0.02%
2020/02/27	1	44.40	1	44.45	44.45	0	13,147	0.00%
2020/02/26	8	44.58	0	0.00	44.70	8	13,411	0.06%
2020/02/25	4	44.74	30	44.60	44.95	-26	13,301	-0.20%
2020/02/24	10	45.01	0	0.00	45.00	10	13,338	0.07%
2020/02/20	32	46.05	0	0.00	46.10	32	13,321	0.24%
2020/02/18	21	45.99	9	45.86	46.00	12	13,310	0.09%
2020/02/13	0	0.00	103	46.35	46.05	-103	13,428	-0.77%	大賣/鉅額交易
2020/02/12	1	46.45	51	46.55	46.35	-50	13,455	-0.37%
2020/02/11	0	0.00	53	45.85	46.00	-53	13,347	-0.40%
2020/02/10	1	45.00	5	44.85	45.15	-4	13,575	-0.03%
2020/02/07	2	45.30	1	45.55	45.40	1	14,026	0.01%
2020/02/06	4	45.71	134	45.64	46.00	-130	14,017	-0.93%	大賣/鉅額交易
2020/02/05	5	45.09	205	45.20	45.40	-200	13,961	-1.43%	大賣/鉅額交易
2020/02/04	3	44.73	1	45.05	45.05	2	13,912	0.01%
2020/02/03	2	44.00	30	44.40	44.15	-28	13,979	-0.20%
2020/01/31	6	45.12	1	44.85	45.05	5	13,806	0.04%
2020/01/30	5	44.88	28	45.53	45.00	-23	13,719	-0.17%
2020/01/20	2	47.05	2	47.13	47.10	0	13,126	0.00%
2020/01/17	1	47.05	14	47.00	47.15	-13	13,064	-0.10%
2020/01/15	8	46.90	0	0.00	46.80	8	12,907	0.06%
2020/01/14	7	46.99	0	0.00	47.00	7	12,838	0.05%
2020/01/13	0	0.00	11	46.71	46.80	-11	12,734	-0.09%
2020/01/10	0	0.00	16	46.17	46.40	-16	12,676	-0.13%
2020/01/09	0	0.00	1	46.05	46.00	-1	12,608	-0.01%
2020/01/08	2	45.93	1	45.90	45.80	1	12,623	0.01%
2020/01/07	0	0.00	1	46.25	46.30	-1	12,548	-0.01%
2020/01/03	0	0.00	19	46.75	46.75	-19	12,558	-0.15%
2019/12/30	1	46.70	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	0.3	46.65	46.75	-0.3	12,512	0.00%
2019/12/26	0	0.00	4.5	46.47	46.50	-4.5	12,435	-0.04%
2019/12/25	3	46.38	0	0.00	46.45	3	12,509	0.02%
2019/12/24	0.5	46.40	1	46.45	46.50	-0.5	12,542	0.00%
2019/12/20	1	46.60	0	0.00	46.75	1	12,650	0.01%
2019/12/19	4	46.75	0	0.00	46.75	4	12,514	0.03%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	2	46.30	17	46.37	46.50	-15	12,454	-0.12%
2019/12/16	10	46.70	1	47.10	46.60	9	12,268	0.07%
2019/12/13	10	46.90	34	46.95	47.15	-24	12,136	-0.20%
2019/12/12	1.4	46.07	88.3	46.05	46.05	-86.9	11,685	-0.74%
2019/12/11	1	45.85	64	45.96	45.95	-63	11,598	-0.54%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/06	5	45.30	10	45.30	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	13	45.37	45.50	-13	11,663	-0.11%
2019/12/04	6	44.75	0	0.00	44.80	6	11,452	0.05%
2019/12/02	0	0.00	5	44.80	44.80	-5	11,513	-0.04%
2019/11/29	5	45.05	0	0.00	44.80	5	11,431	0.04%
2019/11/28	1	45.35	29.4	45.37	45.40	-28.4	11,208	-0.25%
2019/11/27	4	45.90	9	45.85	45.85	-5	11,107	-0.05%
2019/11/26	10	46.00	6	46.31	46.00	4	10,945	0.04%
2019/11/25	2	45.95	21	46.10	46.10	-19	10,286	-0.18%
2019/11/22	2	45.05	0	0.00	45.30	2	10,034	0.02%
2019/11/21	6	45.05	4	45.00	45.05	2	10,041	0.02%
2019/11/20	0.2	45.35	2	45.20	45.45	-1.8	9,948	-0.02%
2019/11/14	0	0.00	0.6	45.15	45.10	-0.6	9,986	-0.01%
2019/11/12	0	0.00	1	45.65	45.55	-1	10,259	-0.01%
2019/11/08	0	0.00	1.1	45.50	45.60	-1.1	10,236	-0.01%
2019/11/07	6	45.52	2	45.48	45.50	4	10,148	0.04%
2019/11/06	2	45.75	16	45.63	45.85	-14	9,873	-0.14%
2019/11/01	10	44.60	0	0.00	44.55	10	9,445	0.11%
2019/10/31	17	45.10	0	0.00	44.55	17	9,553	0.18%
2019/10/28	1	45.30	11	45.36	45.30	-10	9,503	-0.11%
2019/10/25	0	0.00	3	45.43	45.50	-3	9,528	-0.03%
2019/10/24	0	0.00	2	45.35	45.55	-2	9,527	-0.02%
2019/10/21	0	0.00	1	45.20	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	2	45.15	3	45.05	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	7	44.91	44.95	-7	9,492	-0.07%
2019/10/14	0	0.00	1	44.80	44.80	-1	9,512	-0.01%
2019/10/08	5	44.70	9	44.50	44.30	-4	9,457	-0.04%
2019/10/07	2	43.95	5	43.96	44.00	-3	9,406	-0.03%
2019/10/04	10	43.90	0	0.00	44.00	10	9,453	0.11%
2019/10/03	2	44.10	0	0.00	44.10	2	9,476	0.02%
2019/10/02	0	0.00	0.1	44.75	44.75	-0.1	9,489	0.00%
2019/10/01	0	0.00	0.1	44.90	45.00	-0.1	9,586	0.00%
2019/09/27	0	0.00	1	44.55	44.55	-1	9,708	-0.01%
2019/09/26	1	44.55	0	0.00	44.60	1	10,060	0.01%
2019/09/24	0	0.00	9	44.92	45.00	-9	10,405	-0.09%
2019/09/23	0	0.00	3	44.90	44.85	-3	10,504	-0.03%
2019/09/20	0	0.00	4	45.19	45.15	-4	10,806	-0.04%
2019/09/19	0	0.00	4	45.20	45.20	-4	10,757	-0.04%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	1.1	45.30	45.55	-1.1	10,693	-0.01%
2019/09/12	0	0.00	3	45.00	45.00	-3	10,726	-0.03%
2019/09/11	3	44.85	5	44.89	44.95	-2	10,826	-0.02%
2019/09/10	32	44.96	10	44.92	44.90	22	10,813	0.20%
2019/09/09	4	44.25	3	44.35	44.55	1	10,670	0.01%
2019/09/06	2	44.00	2	44.00	44.00	0	10,567	0.00%
2019/09/05	0	0.00	4	43.88	43.95	-4	10,660	-0.04%
2019/09/03	0	0.00	24	43.39	43.25	-24	10,585	-0.23%
2019/09/02	0	0.00	20	43.60	43.50	-20	10,671	-0.19%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0	0.00	5.3	43.56	43.70	-5.3	10,818	-0.05%
2019/08/27	2	43.40	1	43.30	43.50	1	10,851	0.01%
2019/08/26	0	0.00	11	42.95	43.00	-11	10,789	-0.10%
2019/08/23	65	43.09	0	0.00	43.10	65	10,801	0.60%
2019/08/20	1	43.00	1	43.10	42.90	0	11,111	0.00%
2019/08/19	3	43.38	0	0.00	43.35	3	11,128	0.03%
2019/08/16	1	43.45	1	43.25	43.15	0	11,048	0.00%
2019/08/15	6	42.03	0	0.00	41.90	6	10,942	0.05%
2019/08/14	3	42.05	0	0.00	42.05	3	11,055	0.03%
2019/08/13	4	42.35	1	42.40	42.30	3	11,116	0.03%
2019/08/12	4	42.01	0	0.00	41.90	4	11,259	0.04%
2019/08/08	6	41.82	0	0.00	41.90	6	11,569	0.05%
2019/08/07	6	41.67	1	41.75	41.65	5	11,618	0.04%
2019/08/06	8	41.48	0	0.00	41.70	8	11,901	0.07%
2019/08/05	8	42.02	0	0.00	42.00	8	11,942	0.07%
2019/08/02	1	42.35	1	42.30	42.35	0	11,942	0.00%
2019/08/01	2	42.90	4	42.88	42.90	-2	12,024	-0.02%
2019/07/30	4	43.51	7	43.51	43.50	-3	11,991	-0.03%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/25	0	0.00	2	43.73	43.90	-2	12,432	-0.02%
2019/07/24	4	43.54	0	0.00	43.45	4	12,543	0.03%
2019/07/23	1	43.60	7	43.65	43.55	-6	12,576	-0.05%
2019/07/22	0	0.00	0.5	43.65	43.60	-0.5	12,563	0.00%
2019/07/17	3	43.65	1	43.50	43.50	2	12,580	0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1	43.80	0	0.00	43.85	1	12,428	0.01%
2019/07/12	7	44.06	3	43.98	43.95	4	12,723	0.03%
2019/07/10	7	44.27	1	44.35	44.30	6	13,018	0.05%
2019/07/08	6	44.16	0	0.00	44.20	6	13,061	0.05%
2019/07/05	4	44.21	0	0.00	44.30	4	13,178	0.03%
2019/07/04	4	44.48	5	44.48	44.35	-1	13,236	-0.01%
2019/07/03	54	46.14	31.4	46.05	46.10	22.6	13,177	0.17%
2019/07/02	1	46.10	30	46.30	46.25	-29	13,031	-0.22%
2019/07/01	6	46.25	12	46.22	46.25	-6	12,781	-0.05%
2019/06/28	0	0.00	13	46.01	45.85	-13	12,611	-0.10%
2019/06/27	3	45.80	18	45.97	45.80	-15	12,572	-0.12%
2019/06/26	5	45.33	3	45.18	45.40	2	12,505	0.02%
2019/06/25	10	44.95	1	44.90	44.90	9	12,469	0.07%
2019/06/24	1	44.80	4	44.71	44.90	-3	12,607	-0.02%
2019/06/20	0	0.00	2	44.63	44.65	-2	12,612	-0.02%
2019/06/19	0	0.00	3	44.60	44.80	-3	12,755	-0.02%
2019/06/18	7	44.31	7	44.31	44.50	0	12,656	0.00%
2019/06/14	2	43.65	1	43.60	43.55	1	13,091	0.01%
2019/06/13	6	43.50	0	0.00	43.65	6	13,170	0.05%
2019/06/12	4.2	43.97	0	0.00	44.35	4.2	13,250	0.03%
2019/06/11	0	0.00	2	44.25	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	1	43.95	44.15	-1	13,370	-0.01%
2019/06/05	3	43.17	0	0.00	43.10	3	13,478	0.02%
2019/05/31	1	43.25	2	43.30	43.25	-1	13,432	-0.01%
2019/05/30	15	42.37	0	0.00	42.60	15	13,379	0.11%
2019/05/29	4	42.45	1	42.45	42.45	3	13,576	0.02%
2019/05/28	4	42.16	0	0.00	42.30	4	13,740	0.03%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	23	42.09	0	0.00	42.00	23	13,806	0.17%
2019/05/23	5	42.45	0	0.00	42.50	5	13,755	0.04%
2019/05/22	14	42.49	2	42.63	42.50	12	13,835	0.09%
2019/05/21	2	43.10	5	42.25	43.05	-3	13,864	-0.02%
2019/05/20	9	41.90	0	0.00	41.90	9	13,733	0.07%
2019/05/17	2	42.00	5	42.00	41.90	-3	13,636	-0.02%
2019/05/16	32.7	42.41	1	42.65	42.00	31.7	13,498	0.23%
2019/05/15	5	43.30	1	43.45	43.25	4	13,362	0.03%
2019/05/14	17	43.13	0	0.00	43.15	17	13,373	0.13%
2019/05/13	3	43.85	2	43.80	43.80	1	13,270	0.01%
2019/05/10	6	44.73	0	0.00	44.60	6	13,345	0.04%
2019/05/09	17	44.74	1	44.60	44.60	16	13,436	0.12%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/07	5	45.49	1	45.60	45.40	4	13,491	0.03%
2019/05/06	3	45.80	1	45.70	45.60	2	13,686	0.01%
2019/05/03	2	46.18	0	0.00	46.15	2	13,628	0.01%
2019/05/02	3	45.77	6.3	46.29	46.40	-3.3	13,506	-0.02%
2019/04/30	0	0.00	1	45.60	45.60	-1	13,422	-0.01%
2019/04/29	2	45.55	2	45.68	45.70	0	13,422	0.00%
2019/04/26	3	45.25	4	45.50	45.50	-1	13,449	-0.01%
2019/04/25	5	45.14	0	0.00	45.20	5	13,629	0.04%
2019/04/23	1	45.25	1	45.35	45.35	0	14,182	0.00%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	0	0.00	11	44.98	45.20	-11	14,744	-0.07%
2019/04/18	9	44.84	1	45.00	45.00	8	14,768	0.05%
2019/04/17	5	45.22	0	0.00	45.20	5	14,610	0.03%
2019/04/16	1	45.20	10.9	45.25	45.30	-9.9	14,477	-0.07%
2019/04/15	0	0.00	9.1	45.70	45.70	-9.1	14,346	-0.06%
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/11	2	45.55	3.2	45.84	45.55	-1.2	14,325	-0.01%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	6	45.71	0	0.00	45.75	6	14,189	0.04%
2019/04/08	7	45.40	0	0.00	45.35	7	14,074	0.05%
2019/04/03	1	46.00	1	46.00	46.00	0	13,801	0.00%
2019/04/02	2	45.85	1	45.90	46.00	1	13,773	0.01%
2019/04/01	1	46.00	1.7	46.01	45.60	-0.7	13,728	-0.01%
2019/03/29	0	45.85	4.5	45.31	46.00	-4.5	13,562	-0.03%
2019/03/28	3	45.10	2	45.10	45.10	1	13,404	0.01%
2019/03/27	5.8	44.99	0	0.00	44.95	5.8	13,331	0.04%
2019/03/26	24	45.55	2	45.45	45.50	22	13,224	0.17%
2019/03/25	6	45.70	2	45.68	45.55	4	13,349	0.03%
2019/03/22	3	46.42	0.1	46.50	46.40	2.9	13,166	0.02%
2019/03/21	23	46.87	6	46.92	46.90	17	13,054	0.13%
2019/03/20	12	47.22	12	47.20	47.15	0	13,050	0.00%
2019/03/19	19	46.85	17	46.79	46.95	2	12,850	0.02%
2019/03/18	1	45.90	5	45.93	46.00	-4	12,664	-0.03%
2019/03/15	1	45.25	1	45.25	45.25	0	12,582	0.00%
2019/03/14	9	45.31	14.5	45.47	45.25	-5.5	12,452	-0.04%
2019/03/12	9	45.08	1	45.05	45.00	8	12,423	0.06%
2019/03/11	21	44.55	0	0.00	44.50	21	12,436	0.17%
2019/03/08	2	44.73	0.2	45.00	44.70	1.8	12,490	0.01%
2019/03/07	0	0.00	4	45.10	45.10	-4	12,623	-0.03%
2019/03/06	452	45.20	2	45.10	45.15	450	12,732	3.53%	大買/鉅額交易
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	3	44.72	0	0.00	45.15	3	12,921	0.02%
2019/02/26	1	45.40	5	45.55	45.45	-4	12,558	-0.03%
2019/02/25	3	45.20	3	45.20	45.30	0	12,239	0.00%
2019/02/22	1	44.90	3	44.95	45.00	-2	12,147	-0.02%
2019/02/21	6	45.02	6	45.00	45.10	0	12,083	0.00%
2019/02/20	29	45.00	1	45.00	45.05	28	12,003	0.23%
2019/02/18	5	44.70	0	0.00	44.75	5	11,801	0.04%
2019/02/15	6	44.55	0	0.00	44.40	6	11,767	0.05%
2019/02/14	22	44.63	1	44.70	44.50	21	11,660	0.18%
2019/02/12	189	44.10	188	44.24	44.30	1	11,447	0.01%	大買/大賣/
2019/01/30	1	44.70	1	44.55	44.55	0	11,181	0.00%
2019/01/29	8	44.69	0	0.00	44.75	8	11,121	0.07%
2019/01/28	1	44.55	7	44.49	44.60	-6	10,954	-0.05%
2019/01/25	13	44.01	0	0.00	44.00	13	10,827	0.12%
2019/01/24	1	44.11	0	0.00	44.05	1	10,643	0.01%
2019/01/22	11	44.28	5	44.20	44.25	6	10,710	0.06%
2019/01/21	2	44.33	0	0.00	44.30	2	10,736	0.02%
2019/01/18	6	44.07	0	0.00	44.15	6	10,904	0.06%
2019/01/17	15	44.00	1	44.25	44.05	14	11,002	0.13%
2019/01/16	25	44.09	0	0.00	44.00	25	10,922	0.23%
2019/01/15	11	44.65	1	44.60	44.60	10	10,614	0.09%
2019/01/14	8	45.13	0	0.00	45.00	8	10,342	0.08%
2019/01/11	1	46.00	0	0.00	45.95	1	10,140	0.01%
2019/01/09	23	46.94	2	47.05	47.05	21	10,011	0.21%
2019/01/08	1	45.85	1	46.05	45.70	0	9,975	0.00%
2019/01/04	2	45.20	0	0.00	45.30	2	10,445	0.02%
2019/01/03	23	45.98	2	45.78	45.80	21	10,903	0.19%
2019/01/02	25	47.06	20	47.05	46.10	5	11,063	0.05%
2018/12/28	1	47.05	0.1	47.10	47.05	0.9	11,114	0.01%
2018/12/25	22	46.20	0	0.00	46.50	22	11,742	0.19%
2018/12/24	31	46.61	0	0.00	46.85	31	11,927	0.26%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	2	46.95	1	46.90	47.30	1	12,410	0.01%
2018/12/19	3.5	47.28	1	47.30	47.30	2.5	12,580	0.02%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/14	6	47.57	4	47.70	47.45	2	13,129	0.02%
2018/12/13	0	0.00	4	47.65	48.05	-4	13,081	-0.03%
2018/12/12	2.8	47.59	0	0.00	47.55	2.8	13,095	0.02%
2018/12/11	4.1	47.28	0	0.00	47.25	4.1	13,061	0.03%
2018/12/10	26	47.51	1	47.45	47.50	25	12,977	0.19%
2018/12/07	11	47.99	0	0.00	48.00	11	12,947	0.08%
2018/12/06	0	0.00	5	48.00	48.00	-5	12,897	-0.04%
2018/12/05	2	48.28	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.55	0	0.00	48.75	1	12,872	0.01%
2018/12/03	9	49.15	0	0.00	49.15	9	12,840	0.07%
2018/11/30	0	0.00	0.2	48.90	48.80	-0.2	12,724	0.00%
2018/11/29	3	48.75	0	0.00	48.60	3	12,537	0.02%
2018/11/28	14	48.98	0	0.00	48.85	14	12,400	0.11%
2018/11/27	35	49.33	0	0.00	49.10	35	12,281	0.28%
2018/11/26	15	50.00	1	50.90	49.90	14	12,278	0.11%
2018/11/23	1	50.20	1	50.20	50.10	0	12,218	0.00%
2018/11/22	1	50.50	0.4	50.50	50.80	0.6	12,229	0.00%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	2	51.00	51.10	-2	12,391	-0.02%
2018/11/13	0	0.00	4	50.78	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	2	50.95	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	5	50.60	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	3	50.03	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	14	49.64	49.80	-14	12,719	-0.11%
2018/11/05	0	0.00	1	48.95	49.20	-1	12,683	-0.01%
2018/11/02	22	48.20	0	0.00	48.90	22	12,682	0.17%
2018/10/31	7	48.03	2	48.45	48.45	5	12,664	0.04%
2018/10/30	2	47.50	1	47.50	47.50	1	12,580	0.01%
2018/10/29	2	46.85	0	0.00	46.90	2	12,550	0.02%
2018/10/26	11	46.91	2	46.68	47.10	9	12,485	0.07%
2018/10/25	3	48.32	0	0.00	48.00	3	12,226	0.02%
2018/10/24	3	49.00	5	49.20	49.15	-2	12,250	-0.02%
2018/10/23	6	49.79	444	49.50	49.55	-438	12,184	-3.59%	大賣/鉅額交易
2018/10/19	3	49.97	1	50.00	50.20	2	12,270	0.02%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.95	0	0.00	49.95	1	12,269	0.01%
2018/10/12	5	49.48	1	49.90	50.10	4	12,013	0.03%
2018/10/11	15	49.82	1	49.95	49.65	14	11,865	0.12%
2018/10/09	1	51.90	5	51.80	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	13	51.41	51.60	-13	11,184	-0.12%
2018/10/05	4	50.55	3	51.50	50.90	1	11,086	0.01%
2018/10/03	0	0.00	6	52.00	51.80	-6	10,746	-0.06%
2018/10/02	225	52.00	0	0.00	52.10	225	10,636	2.12%	大買/鉅額交易
2018/10/01	3	52.37	3	52.30	52.50	0	10,512	0.00%
2018/09/28	5	51.80	0	0.00	51.80	5	10,484	0.05%
2018/09/27	0	0.00	5	51.60	51.90	-5	10,330	-0.05%
2018/09/26	1	51.20	2	51.15	51.00	-1	10,162	-0.01%
2018/09/25	1	51.30	5	51.42	51.10	-4	10,326	-0.04%
2018/09/21	2	50.95	12	51.17	51.10	-10	10,288	-0.10%
2018/09/19	6.4	50.13	2	50.30	50.30	4.4	9,754	0.04%
2018/09/18	1.2	50.00	0	0.00	50.00	1.2	9,957	0.01%
2018/09/14	0	0.00	2	50.40	50.10	-2	10,481	-0.02%
2018/09/13	0	0.00	1	49.80	49.90	-1	10,634	-0.01%
2018/09/11	0	0.00	1	49.80	49.80	-1	11,015	-0.01%
2018/09/10	7	49.50	1	49.45	49.40	6	11,238	0.05%
2018/09/07	8	49.77	0	0.00	49.50	8	11,443	0.07%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/09/03	5	50.80	1	50.60	50.60	4	11,551	0.03%
2018/08/29	2	50.60	6	50.70	50.90	-4	11,686	-0.03%
2018/08/28	0	0.00	3	50.70	50.80	-3	11,740	-0.03%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	5	49.73	0	0.00	49.85	5	11,640	0.04%
2018/08/23	2	49.90	0	0.00	50.10	2	11,918	0.02%
2018/08/22	2	49.95	0	0.00	50.10	2	12,211	0.02%
2018/08/21	1	49.95	7	50.00	50.00	-6	12,096	-0.05%
2018/08/20	1	49.90	1	50.10	49.90	0	12,047	0.00%
2018/08/17	0	0.00	4	50.00	49.90	-4	12,024	-0.03%
2018/08/16	2	49.75	0	0.00	49.70	2	11,979	0.02%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	1	50.40	11	50.11	50.30	-10	12,078	-0.08%
2018/08/13	16	50.11	1	50.20	50.10	15	12,264	0.12%
2018/08/10	60	50.80	0	0.00	50.90	60	12,319	0.49%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	152	50.90	17	50.71	50.70	135	12,640	1.07%	大買/鉅額交易
2018/08/06	1	50.60	0.3	50.50	50.40	0.7	12,831	0.01%
2018/08/03	1	50.60	0	0.00	50.80	1	13,049	0.01%
2018/08/01	0.1	50.90	6	50.90	51.00	-5.9	13,112	-0.04%
2018/07/31	0	0.00	2	50.90	50.70	-2	13,175	-0.02%
2018/07/27	2	50.20	0	0.00	50.20	2	13,116	0.02%
2018/07/26	2	49.98	1.1	50.00	50.30	0.9	13,168	0.01%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	5	50.34	5	50.30	50.30	0	13,149	0.00%
2018/07/23	123	50.99	0	0.00	51.00	123	13,077	0.94%	大買/鉅額交易
2018/07/18	0	0.00	1	50.70	50.80	-1	13,137	-0.01%
2018/07/17	0	0.00	1	50.70	50.80	-1	13,139	-0.01%
2018/07/16	1	51.00	1	50.80	50.70	0	13,165	0.00%
2018/07/13	1	50.70	3.3	50.91	51.00	-2.3	13,230	-0.02%
2018/07/12	2	50.60	1	50.60	50.70	1	13,283	0.01%
2018/07/10	1	50.20	1	50.50	50.50	0	13,348	0.00%
2018/07/09	1	50.00	2	50.15	50.10	-1	13,363	-0.01%
2018/07/06	1	49.55	10	49.40	49.45	-9	13,375	-0.07%
2018/07/05	4	49.64	5	49.45	49.80	-1	13,409	-0.01%
2018/07/04	0	0.00	10	50.00	50.00	-10	13,615	-0.07%
2018/07/03	0	0.00	1	49.95	50.00	-1	13,638	-0.01%
2018/07/02	4	50.40	1	50.60	50.30	3	13,535	0.02%
2018/06/29	2	50.40	1	51.10	51.10	1	13,434	0.01%
2018/06/27	4	50.55	1	50.50	50.50	3	13,279	0.02%
2018/06/26	1	50.90	4	51.10	50.90	-3	13,056	-0.02%
2018/06/25	13	53.26	7	53.20	53.20	6	12,832	0.05%
2018/06/22	3	53.70	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	0.00	4	54.05	53.90	-4	12,476	-0.03%
2018/06/20	1	53.40	1	53.90	53.70	0	12,714	0.00%
2018/06/19	0	0.00	41	53.68	53.00	-41	12,672	-0.32%
2018/06/15	40	53.20	0	0.00	53.70	40	12,431	0.32%
2018/06/14	3	53.13	1	52.90	52.90	2	12,213	0.02%
2018/06/13	6	53.87	2	53.95	54.00	4	12,056	0.03%
2018/06/12	1	53.70	170	53.80	53.50	-169	12,349	-1.37%	大賣/鉅額交易
2018/06/08	1	53.70	2	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	8	53.70	54.00	-8	12,354	-0.06%
2018/06/06	0	0.00	5	53.32	53.30	-5	12,473	-0.04%
2018/06/04	1	52.10	2	52.60	52.80	-1	12,333	-0.01%
2018/06/01	0	0.00	3	51.80	51.80	-3	12,348	-0.02%
2018/05/31	2	51.80	2	51.80	52.10	0	12,376	0.00%
2018/05/30	8	51.46	0	0.00	51.20	8	12,242	0.07%
2018/05/29	1	52.80	2	52.90	52.80	-1	12,296	-0.01%
2018/05/24	50	53.40	2	53.40	53.50	48	12,646	0.38%
2018/05/23	5	53.70	21	53.51	53.30	-16	12,693	-0.13%
2018/05/22	125	53.68	42	53.54	53.70	83	12,665	0.66%	大買/
2018/05/21	0	0.00	2.8	53.11	53.20	-2.8	12,638	-0.02%
2018/05/18	1	52.80	4	52.90	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	12	52.53	52.50	-12	12,527	-0.10%
2018/05/16	6	52.12	9	52.02	52.20	-3	12,388	-0.02%
2018/05/15	4	51.83	1	52.20	51.20	3	12,430	0.02%
2018/05/14	2	51.70	13	51.84	51.80	-11	12,756	-0.09%
2018/05/11	11	51.80	4	51.38	51.80	7	12,840	0.05%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	4	50.78	50.70	-4	12,756	-0.03%
2018/05/08	3	50.30	1	50.40	50.70	2	12,895	0.02%
2018/05/04	2.8	50.16	1	50.50	50.10	1.8	12,970	0.01%
2018/05/03	2	50.50	2	50.40	50.40	0	12,844	0.00%
2018/05/02	2	51.00	5	51.10	51.30	-3	13,013	-0.02%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.10	3	50.23	50.20	-2	13,388	-0.01%
2018/04/23	0	0.00	1	50.10	50.20	-1	13,527	-0.01%
2018/04/20	1	50.20	1	50.30	50.40	0	13,801	0.00%
2018/04/19	0	0.00	0.2	50.40	50.60	-0.2	14,009	0.00%
2018/04/18	3	49.97	0	0.00	50.00	3	14,012	0.02%
2018/04/17	11	49.99	0	0.00	49.95	11	14,128	0.08%
2018/04/16	6	50.52	1	50.50	50.60	5	14,244	0.04%
2018/04/12	6	50.90	9	51.12	51.00	-3	14,474	-0.02%
2018/04/11	2	51.20	8	51.26	51.00	-6	14,669	-0.04%
2018/04/10	13	50.46	14	50.97	51.00	-1	14,659	-0.01%
2018/04/09	8	50.01	0	0.00	50.30	8	14,670	0.05%
2018/04/03	3	49.83	0	0.00	49.90	3	14,590	0.02%
2018/04/02	0	0.00	1	50.10	50.10	-1	14,519	-0.01%
2018/03/30	2	50.30	1	50.10	50.10	1	14,685	0.01%
2018/03/29	2	50.20	4	50.13	50.10	-2	14,706	-0.01%
2018/03/28	1	50.20	2	50.30	50.30	-1	14,603	-0.01%
2018/03/27	2	50.80	2	50.70	50.70	0	14,619	0.00%
2018/03/26	3	50.17	0.8	50.50	50.40	2.2	14,557	0.02%
2018/03/23	29.1	50.39	0	0.00	50.30	29.1	14,657	0.20%
2018/03/22	6	51.50	9	51.91	51.80	-3	14,418	-0.02%
2018/03/21	1	51.40	2	51.60	51.50	-1	14,331	-0.01%
2018/03/20	0	0.00	0.2	51.70	51.70	-0.2	14,382	0.00%
2018/03/16	4	50.93	3	51.57	51.70	1	14,383	0.01%
2018/03/14	15	51.43	5	51.52	51.60	10	14,138	0.07%
2018/03/13	9	51.58	0	0.00	51.60	9	14,188	0.06%
2018/03/12	1	50.90	8	51.86	51.80	-7	14,194	-0.05%
2018/03/09	2	50.65	0	0.00	50.50	2	14,081	0.01%
2018/03/08	2	50.60	2	50.60	50.40	0	14,429	0.00%
2018/03/06	4	50.50	0	0.00	50.30	4	15,322	0.03%
2018/03/05	7	50.09	1.5	50.71	50.10	5.5	15,600	0.04%
2018/03/02	7	51.00	0	0.00	50.80	7	15,494	0.05%
2018/03/01	1	51.70	0	0.00	52.20	1	15,358	0.01%
2018/02/27	6	52.43	5	52.46	52.20	1	15,405	0.01%
2018/02/26	2	52.10	1	52.20	52.20	1	15,360	0.01%
2018/02/23	2	52.15	6	52.10	52.30	-4	15,567	-0.03%
2018/02/22	191	51.50	187	51.70	51.80	4	16,252	0.02%	大買/大賣/
2018/02/21	2	51.55	6	51.68	51.90	-4	16,922	-0.02%
2018/02/12	2	51.10	2	50.90	51.00	0	16,782	0.00%
2018/02/09	11	49.77	2	50.10	50.20	9	16,786	0.05%
2018/02/07	1.2	50.45	1	50.50	50.20	0.2	16,574	0.00%
2018/02/06	20	49.72	29	49.63	49.20	-9	16,301	-0.06%
2018/02/05	9	52.02	0	0.00	52.10	9	15,858	0.06%
2018/02/02	2	53.30	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	1	52.70	3	53.70	54.20	-2	15,496	-0.01%
2018/01/30	1	53.10	1	53.70	53.10	0	15,396	0.00%
2018/01/29	0	0.00	63	53.96	54.00	-63	15,380	-0.41%
2018/01/26	1	52.90	9	53.12	53.20	-8	15,407	-0.05%
2018/01/25	1	52.80	7.3	52.79	53.40	-6.3	15,563	-0.04%
2018/01/24	15	53.01	2	53.19	52.80	13	15,373	0.08%
2018/01/23	2	53.85	1	54.10	54.00	1	15,235	0.01%
2018/01/19	0.7	53.70	0	0.00	53.90	0.7	15,384	0.00%
2018/01/18	0	0.00	3	53.87	53.80	-3	15,268	-0.02%
2018/01/17	5	54.06	11	54.04	54.20	-6	15,074	-0.04%
2018/01/16	0	0.00	27	54.46	54.80	-27	14,907	-0.18%
2018/01/15	8	54.00	11	54.10	54.10	-3	14,546	-0.02%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	15	52.91	53.00	-15	14,227	-0.11%
2018/01/10	9	53.02	5	52.98	53.00	4	14,236	0.03%
2018/01/09	0	0.00	5	52.34	52.50	-5	14,055	-0.04%
2018/01/08	6	52.33	6	52.33	52.50	0	13,984	0.00%
2018/01/05	15	52.13	1	52.00	52.20	14	13,900	0.10%
2018/01/04	1	51.90	1	51.70	51.90	0	13,779	0.00%
2018/01/03	0	0.00	6	51.47	51.50	-6	13,865	-0.04%
2018/01/02	1	51.00	1	50.80	51.00	0	13,535	0.00%