富邦金 (2881)-元大-博愛券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	2.7	67.49	16.1	67.84	67.60	-13.4	14,280	-0.09%
2024/04/25	5.1	66.42	0	0.00	66.40	5.1	14,183	0.04%
2024/04/24	0.9	66.80	6	67.12	66.80	-5.1	14,297	-0.04%
2024/04/23	2	66.30	2.6	66.50	66.30	-0.6	14,674	0.00%
2024/04/22	2.3	65.72	27.9	65.98	66.20	-25.6	14,818	-0.17%
2024/04/19	22.6	64.98	0.2	65.50	65.00	22.4	14,682	0.15%
2024/04/18	3	65.77	3	66.67	66.30	0	14,312	0.00%
2024/04/17	4.2	66.01	5.4	66.03	66.00	-1.1	14,158	-0.01%
2024/04/16	50.2	66.00	4	65.78	65.70	46.2	14,009	0.33%
2024/04/15	6.4	67.33	0.6	67.66	67.40	5.8	13,715	0.04%
2024/04/12	14.3	67.83	105.2	67.99	67.80	-90.9	13,827	-0.66%	大賣/
2024/04/11	79.9	68.47	2	68.55	68.40	77.9	13,737	0.57%
2024/04/10	1	69.40	3.2	69.56	69.20	-2.2	13,540	-0.02%
2024/04/09	0.1	69.80	4.3	69.47	70.00	-4.2	13,590	-0.03%
2024/04/08	2.1	68.04	4.8	68.70	68.70	-2.7	13,482	-0.02%
2024/04/03	56.4	68.72	1	68.70	68.60	55.4	13,479	0.41%
2024/04/02	3.4	69.49	2	69.30	69.50	1.4	13,362	0.01%
2024/04/01	7	69.54	5	69.40	69.50	2	13,371	0.02%
2024/03/29	25	69.29	13	69.78	69.70	12	13,366	0.09%
2024/03/28	8.3	69.34	0.2	69.30	69.30	8.1	13,306	0.06%
2024/03/27	55.3	69.49	2.7	69.47	69.80	52.6	13,244	0.40%
2024/03/26	0.6	69.20	12.6	69.20	69.60	-12	13,283	-0.09%
2024/03/25	4.1	69.03	16	69.29	69.00	-11.9	13,373	-0.09%
2024/03/22	10.7	69.81	8.8	70.37	69.60	1.9	13,255	0.01%
2024/03/21	2	70.65	14	70.38	70.70	-12	13,122	-0.09%
2024/03/20	0	0.00	1	69.90	69.60	-1	13,290	-0.01%
2024/03/19	0	69.60	3.3	70.00	69.80	-3.3	13,945	-0.02%
2024/03/18	12.3	69.59	14.2	69.39	69.50	-1.9	13,834	-0.01%
2024/03/15	5.9	69.43	10	69.65	69.60	-4.1	13,747	-0.03%
2024/03/14	0.4	70.23	9.4	70.33	70.70	-9	13,274	-0.07%
2024/03/13	2	69.49	3.5	69.77	69.90	-1.4	13,016	-0.01%
2024/03/12	6	69.65	0.1	69.40	69.70	6	13,025	0.05%
2024/03/11	10	69.48	43.5	69.57	69.20	-33.4	12,911	-0.26%
2024/03/08	13.2	68.60	14.2	68.86	69.20	-1	12,838	-0.01%
2024/03/07	17	67.55	5.1	68.00	68.10	11.9	12,575	0.09%
2024/03/06	0.2	67.50	0.2	67.40	67.30	0	12,463	0.00%
2024/03/05	10.1	67.40	10	67.40	67.30	0.1	12,754	0.00%
2024/03/04	2.2	67.26	0.8	67.41	67.40	1.4	12,816	0.01%
2024/03/01	2.4	67.33	12.2	67.62	67.40	-9.8	12,878	-0.08%
2024/02/29	1	67.30	14.6	67.46	68.00	-13.6	12,846	-0.11%
2024/02/27	1	66.70	3.5	67.07	66.90	-2.5	12,588	-0.02%
2024/02/26	0.1	66.58	20.6	66.79	66.90	-20.6	12,529	-0.16%
2024/02/23	1	66.70	5.7	66.62	66.60	-4.7	12,538	-0.04%
2024/02/22	3	66.20	8	66.43	66.50	-5	12,925	-0.04%
2024/02/21	0.1	66.20	3.5	66.28	66.30	-3.4	13,007	-0.03%
2024/02/20	4	65.88	19.9	66.34	66.50	-15.9	13,092	-0.12%
2024/02/19	3.2	65.93	12.2	66.05	66.10	-9	13,089	-0.07%
2024/02/16	2.2	65.67	13.7	65.52	65.90	-11.5	13,316	-0.09%
2024/02/15	0.1	65.30	73.6	65.61	65.30	-73.6	13,218	-0.56%
2024/02/05	0.1	64.80	34	64.74	64.70	-34	12,987	-0.26%
2024/02/02	20.2	64.70	8	64.65	64.90	12.2	12,851	0.09%
2024/01/31	0	0.00	1.5	64.51	64.50	-1.5	12,743	-0.01%
2024/01/30	1.2	64.51	2.3	64.78	64.30	-1.1	12,664	-0.01%
2024/01/29	0.2	64.56	1	64.60	64.80	-0.8	12,620	-0.01%
2024/01/26	3	64.80	4.7	64.76	64.80	-1.7	12,633	-0.01%
2024/01/25	5	64.60	11.7	64.57	64.60	-6.7	12,627	-0.05%
2024/01/24	0.1	63.90	5.4	64.30	64.40	-5.3	12,680	-0.04%
2024/01/23	0.1	63.66	5.1	63.72	63.90	-5	12,652	-0.04%
2024/01/22	12.1	63.06	6.1	63.27	63.20	6.1	12,692	0.05%
2024/01/19	14	62.24	12.5	63.03	63.00	1.6	12,624	0.01%
2024/01/18	11.1	62.21	7	62.29	62.30	4.1	12,575	0.03%
2024/01/17	12.3	62.58	3.1	62.58	62.30	9.2	12,378	0.07%
2024/01/16	46.2	63.33	2	63.30	63.20	44.2	12,011	0.37%
2024/01/15	14	64.19	0.2	64.20	64.10	13.8	11,979	0.12%
2024/01/12	0.1	63.90	0	0.00	64.10	0.1	12,266	0.00%
2024/01/11	4.8	63.92	1.2	64.17	63.90	3.6	12,340	0.03%
2024/01/10	3.2	64.06	1	64.00	64.00	2.2	12,641	0.02%
2024/01/09	3	63.90	3.1	64.00	64.00	-0.1	12,669	0.00%
2024/01/08	2.4	64.35	9.3	64.43	64.10	-6.9	12,707	-0.05%
2024/01/05	21.7	63.31	14	63.16	63.20	7.7	12,586	0.06%
2024/01/04	1.1	63.33	0	0.00	63.50	1.1	12,612	0.01%
2024/01/03	15.3	63.49	0	0.00	63.70	15.3	12,742	0.12%
2024/01/02	7	64.70	3.1	64.46	64.60	3.9	12,604	0.03%
2023/12/29	2.1	64.60	11.3	64.61	64.80	-9.2	12,693	-0.07%
2023/12/28	1.5	64.76	35.6	64.73	64.90	-34.1	12,834	-0.27%
2023/12/27	1	64.20	2.1	64.50	64.60	-1.1	12,812	-0.01%
2023/12/26	0	0.00	17.1	63.82	64.30	-17.1	12,796	-0.13%
2023/12/25	1	63.40	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0.1	63.50	4	63.40	63.50	-3.9	12,920	-0.03%
2023/12/21	7	63.23	1	63.30	63.40	6	13,057	0.05%
2023/12/20	7	63.81	3.1	63.77	63.60	3.9	13,042	0.03%
2023/12/19	6	63.95	1.6	63.90	63.90	4.5	13,026	0.03%
2023/12/18	1.5	64.32	1.1	64.48	64.50	0.4	13,092	0.00%
2023/12/15	6.1	65.16	17.8	64.96	65.10	-11.7	13,080	-0.09%
2023/12/14	3.8	64.40	85	64.93	65.20	-81.2	12,662	-0.64%
2023/12/13	22.1	62.80	20	62.70	62.90	2.1	11,823	0.02%
2023/12/12	1	62.80	6.3	62.89	63.10	-5.3	11,987	-0.04%
2023/12/11	10.2	62.80	2	63.05	62.90	8.2	11,981	0.07%
2023/12/08	7.3	62.89	19.1	63.20	63.20	-11.9	11,956	-0.10%
2023/12/07	16	62.95	5.5	63.04	63.20	10.5	11,888	0.09%
2023/12/06	11	63.97	10	64.00	63.80	1	11,678	0.01%
2023/12/05	23.2	63.90	10.1	64.00	64.10	13.1	11,639	0.11%
2023/12/04	0	0.00	17.5	64.36	64.40	-17.5	11,562	-0.15%
2023/12/01	16.5	63.72	0	64.00	63.80	16.5	11,614	0.14%
2023/11/30	1	63.90	3.6	64.08	64.40	-2.6	11,635	-0.02%
2023/11/29	2	63.70	20.7	64.00	63.70	-18.6	11,359	-0.16%
2023/11/28	2	64.00	18.9	63.99	63.90	-16.9	11,377	-0.15%
2023/11/27	3	64.37	48	63.54	63.50	-45	11,505	-0.39%
2023/11/24	1.1	63.80	0.5	63.90	63.90	0.6	11,496	0.01%
2023/11/22	0	0.00	4.1	64.50	64.60	-4.1	11,573	-0.04%
2023/11/21	1.9	64.39	35.2	64.68	64.90	-33.2	11,556	-0.29%
2023/11/20	10.5	63.22	38.5	63.30	63.50	-28	11,121	-0.25%
2023/11/17	0	62.80	4.4	63.32	63.20	-4.3	11,019	-0.04%
2023/11/16	1	63.00	54.6	62.90	62.90	-53.6	10,907	-0.49%
2023/11/15	2	62.20	158.5	62.40	62.70	-156.5	10,849	-1.44%	大賣/鉅額交易
2023/11/14	0.5	61.65	1	61.90	61.70	-0.5	10,586	0.00%
2023/11/13	1	61.50	5	61.70	61.70	-4	10,655	-0.04%
2023/11/10	0.1	61.50	4	61.45	61.50	-4	10,782	-0.04%
2023/11/09	0.1	61.40	5.2	61.60	61.70	-5.1	11,043	-0.05%
2023/11/08	3.7	61.46	5.1	61.66	61.70	-1.4	11,345	-0.01%
2023/11/07	1	61.40	1.3	61.35	61.50	-0.3	11,421	0.00%
2023/11/06	51.1	61.60	9.5	61.59	61.50	41.6	11,533	0.36%
2023/11/03	50.9	61.00	6.7	61.07	61.30	44.2	11,525	0.38%
2023/11/02	2	60.50	11.1	60.77	60.90	-9.1	11,606	-0.08%
2023/11/01	1	59.90	26	59.93	60.00	-25	11,598	-0.22%
2023/10/31	0	60.00	11.1	60.09	60.10	-11.1	11,596	-0.10%
2023/10/30	20.8	59.77	1	60.20	59.80	19.8	11,953	0.17%
2023/10/27	0.5	60.16	15	60.19	60.30	-14.5	12,134	-0.12%
2023/10/26	11.3	59.58	11.5	59.62	59.60	-0.2	12,483	0.00%
2023/10/25	13.1	60.11	26	60.12	60.00	-13	12,502	-0.10%
2023/10/24	10.5	59.81	4.9	59.84	59.90	5.6	12,831	0.04%
2023/10/23	20.3	59.80	0.2	59.80	59.90	20.1	12,972	0.15%
2023/10/20	52.7	59.83	9	60.68	60.70	43.7	12,837	0.34%
2023/10/19	0.9	61.10	3.3	61.05	61.00	-2.5	12,622	-0.02%
2023/10/18	3.4	60.80	11.3	60.90	61.40	-7.8	12,692	-0.06%
2023/10/17	0.1	61.00	2.1	61.29	61.30	-2	12,598	-0.02%
2023/10/16	0.9	60.91	5.8	60.92	61.00	-4.9	13,008	-0.04%
2023/10/13	14.3	60.88	0.2	61.00	60.90	14.1	13,435	0.11%
2023/10/12	7.5	61.24	2.3	61.41	61.70	5.2	13,830	0.04%
2023/10/11	7.8	61.19	11.1	61.27	61.60	-3.3	13,883	-0.02%
2023/10/06	0.1	60.70	1	60.70	60.70	-0.9	13,848	-0.01%
2023/10/05	18.1	59.94	11.1	60.28	60.50	7.1	14,091	0.05%
2023/10/04	16.9	59.86	11	59.91	59.70	5.9	14,204	0.04%
2023/10/03	6.2	60.42	0	0.00	60.50	6.2	14,058	0.04%
2023/10/02	11.1	60.70	9.1	60.90	60.80	2	14,187	0.01%
2023/09/28	57.2	60.66	0	0.00	60.70	57.2	14,444	0.40%
2023/09/27	7.5	60.32	93.3	60.30	60.60	-85.8	14,373	-0.60%
2023/09/26	15.4	60.65	0	0.00	60.60	15.4	14,355	0.11%
2023/09/25	1.5	61.17	3.1	61.07	61.30	-1.6	14,201	-0.01%
2023/09/22	17.4	61.16	7	61.14	61.00	10.4	14,276	0.07%
2023/09/21	24.2	61.55	4	61.78	61.40	20.2	14,252	0.14%
2023/09/20	10.8	62.14	0.2	62.50	62.10	10.6	14,145	0.08%
2023/09/19	5	62.60	0	0.00	62.60	5	14,108	0.04%
2023/09/18	1.4	62.53	2	62.60	62.80	-0.6	14,238	0.00%
2023/09/15	5.2	62.74	0.5	62.80	62.50	4.7	14,283	0.03%
2023/09/14	3.1	62.83	8	62.85	62.90	-4.9	14,131	-0.03%
2023/09/13	1.2	62.31	3	62.37	62.40	-1.8	14,265	-0.01%
2023/09/12	10	61.93	2	61.90	62.10	8	14,457	0.06%
2023/09/11	0.3	61.97	1	61.90	61.90	-0.7	14,442	0.00%
2023/09/08	23	61.65	1.1	61.89	61.80	21.9	14,636	0.15%
2023/09/07	16.3	61.29	0.4	61.50	61.20	15.9	14,888	0.11%
2023/09/06	34.1	61.51	0	0.00	61.40	34.1	14,932	0.23%
2023/09/05	17.8	61.91	0	0.00	61.80	17.8	14,867	0.12%
2023/09/04	15	62.28	3	62.20	62.20	12	15,154	0.08%
2023/09/01	2.2	64.62	3	64.70	64.80	-0.8	15,252	-0.01%
2023/08/31	4.1	63.76	0.3	64.20	63.60	3.8	15,202	0.03%
2023/08/30	3.1	64.21	8.9	64.30	64.50	-5.8	15,332	-0.04%
2023/08/29	0.8	64.10	34	64.13	64.40	-33.2	15,360	-0.22%
2023/08/28	2.1	63.89	5.1	63.68	64.10	-3.1	15,470	-0.02%
2023/08/25	7.4	62.75	2.1	63.35	62.80	5.4	15,792	0.03%
2023/08/24	10	63.15	6	63.22	63.30	4	15,792	0.03%
2023/08/23	15	63.15	7	63.10	62.80	8	15,914	0.05%
2023/08/22	11	62.67	2.5	62.74	62.80	8.5	15,989	0.05%
2023/08/21	0.3	63.16	25	63.02	63.10	-24.7	16,090	-0.15%
2023/08/18	10.6	62.37	12	62.48	62.40	-1.4	16,100	-0.01%
2023/08/17	30.5	62.43	15.3	62.07	62.50	15.2	16,188	0.09%
2023/08/16	56.3	62.73	6.1	62.67	62.50	50.2	16,093	0.31%
2023/08/15	5.3	63.50	8	63.73	63.50	-2.7	16,282	-0.02%
2023/08/14	27.5	63.83	81.6	63.65	63.90	-54.2	16,421	-0.33%
2023/08/11	18	65.59	52	65.80	65.40	-34	16,400	-0.21%
2023/08/10	6	65.23	0.1	65.50	65.40	5.9	16,416	0.04%
2023/08/09	0.5	65.14	12	65.10	65.30	-11.5	16,407	-0.07%
2023/08/08	1	65.40	1	65.40	65.20	0	16,380	0.00%
2023/08/07	1	65.60	20.5	65.34	65.50	-19.5	16,382	-0.12%
2023/08/04	26.2	64.69	0	65.10	64.80	26.1	16,316	0.16%
2023/08/02	51.3	65.29	4	65.25	65.10	47.3	16,297	0.29%
2023/08/01	31.1	66.24	11.1	66.00	66.50	20	15,960	0.13%
2023/07/31	2.1	65.35	10.5	66.28	65.50	-8.4	15,665	-0.05%
2023/07/28	3.2	65.33	2	65.40	65.40	1.2	15,362	0.01%
2023/07/27	6.3	65.32	5.8	65.46	65.50	0.5	15,296	0.00%
2023/07/26	2.1	63.86	47.3	64.13	64.50	-45.2	15,046	-0.30%
2023/07/25	1.3	63.01	75.2	62.92	62.90	-74	15,020	-0.49%
2023/07/24	12.5	62.69	7.4	62.65	62.60	5	15,005	0.03%
2023/07/21	1.3	63.04	65	63.20	63.00	-63.7	15,021	-0.42%
2023/07/20	7.3	63.49	1.2	63.43	63.50	6.1	14,889	0.04%
2023/07/19	45	64.88	6	64.92	64.80	39	14,630	0.27%
2023/07/18	6	65.41	24.5	65.44	65.60	-18.5	14,191	-0.13%
2023/07/17	11.6	64.84	13.4	64.36	65.00	-1.8	13,720	-0.01%
2023/07/14	3	62.50	12.4	62.16	62.50	-9.4	13,211	-0.07%
2023/07/13	2.2	61.86	50.2	61.60	61.70	-48	13,027	-0.37%
2023/07/12	1.6	61.71	12	61.90	62.00	-10.4	12,912	-0.08%
2023/07/11	111	61.32	10.1	61.41	61.40	100.9	12,824	0.79%	大買/
2023/07/10	56	60.21	0	0.00	60.20	56	12,675	0.44%
2023/07/07	37.2	59.88	1.3	59.77	60.00	35.9	12,651	0.28%
2023/07/06	19.9	60.40	1.1	60.25	60.30	18.8	12,548	0.15%
2023/07/05	0.2	61.15	2.6	61.14	61.00	-2.4	12,260	-0.02%
2023/07/04	1.1	61.00	0.1	61.20	60.90	1.1	12,220	0.01%
2023/07/03	3.1	61.33	4	61.20	61.30	-0.9	12,203	-0.01%
2023/06/30	1.4	61.10	0.7	61.30	60.80	0.7	12,278	0.01%
2023/06/29	1.1	61.40	1.1	61.60	61.30	0	12,180	0.00%
2023/06/28	1.1	61.21	1	61.20	61.40	0.1	12,081	0.00%
2023/06/27	0	0.00	1	60.90	60.60	-1	12,038	-0.01%
2023/06/26	33.1	60.92	0.4	61.20	60.80	32.8	11,997	0.27%
2023/06/21	3	61.40	1.5	61.27	61.40	1.5	11,924	0.01%
2023/06/20	1	61.00	4.6	61.09	61.10	-3.6	11,955	-0.03%
2023/06/19	13.4	60.89	8.2	61.04	61.30	5.2	12,081	0.04%
2023/06/16	2.1	61.27	3	61.53	61.10	-0.9	12,007	-0.01%
2023/06/15	3.6	61.63	22.1	61.71	61.60	-18.6	11,954	-0.16%
2023/06/14	0	0.00	33.7	61.87	61.80	-33.7	12,219	-0.28%
2023/06/13	1.3	61.15	9.3	61.18	61.10	-8	12,343	-0.06%
2023/06/12	6	61.45	1	61.60	61.20	5	12,213	0.04%
2023/06/09	0.3	61.30	4	61.20	61.20	-3.7	12,360	-0.03%
2023/06/08	26.3	61.15	0	0.00	60.80	26.3	12,494	0.21%
2023/06/07	43.1	61.73	14.1	61.75	61.80	29.1	12,352	0.24%
2023/06/06	20.2	61.73	1	61.90	61.90	19.2	12,304	0.16%
2023/06/05	10.4	61.75	22.7	61.76	61.70	-12.3	12,299	-0.10%
2023/06/02	1.2	60.57	2.1	60.70	60.60	-0.9	12,012	-0.01%
2023/06/01	14.4	60.36	2	60.35	60.40	12.4	12,041	0.10%
2023/05/31	0	0.00	1.1	61.00	60.80	-1.1	11,927	-0.01%
2023/05/30	3	61.03	5.3	61.07	60.80	-2.3	11,582	-0.02%
2023/05/29	2.5	61.18	19.7	61.17	61.10	-17.2	11,633	-0.15%
2023/05/26	18.6	60.54	1.2	60.70	60.50	17.4	11,608	0.15%
2023/05/25	40.6	60.54	1.5	60.56	60.40	39.1	11,589	0.34%
2023/05/24	9	60.88	0.3	61.10	61.40	8.7	11,565	0.08%
2023/05/23	10.1	62.03	8.2	61.65	61.40	2	11,496	0.02%
2023/05/22	1.6	61.64	4.3	61.65	61.70	-2.6	11,417	-0.02%
2023/05/19	4.7	61.66	26.7	61.53	61.60	-22.1	11,470	-0.19%
2023/05/18	51.1	61.00	17.6	60.64	61.10	33.6	11,160	0.30%
2023/05/17	0.1	59.90	15.1	60.07	60.20	-14.9	10,900	-0.14%
2023/05/16	2.2	59.42	3.6	59.64	59.80	-1.4	10,761	-0.01%
2023/05/15	1.2	58.94	6	59.40	59.40	-4.9	10,721	-0.05%
2023/05/12	0.4	59.11	6.2	59.40	59.00	-5.8	10,668	-0.05%
2023/05/11	2.6	59.52	0.5	59.44	59.50	2.1	10,614	0.02%
2023/05/10	1.1	58.93	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	1.1	59.39	0.1	59.40	59.50	1	10,632	0.01%
2023/05/08	1.1	59.40	16	59.41	59.40	-15	10,733	-0.14%
2023/05/05	2.3	59.10	7	59.07	59.10	-4.7	10,707	-0.04%
2023/05/04	1	58.70	7	58.67	59.10	-6	10,960	-0.05%
2023/05/03	3.2	58.79	0.1	58.60	58.60	3.1	11,141	0.03%
2023/05/02	14.6	58.97	1	59.00	58.80	13.6	11,425	0.12%
2023/04/28	35.4	58.82	22.2	58.96	59.00	13.2	11,833	0.11%
2023/04/27	2	57.50	1.2	57.71	57.70	0.8	11,860	0.01%
2023/04/26	3.1	57.56	3	57.43	57.80	0.1	11,935	0.00%
2023/04/25	4.1	57.63	5.1	57.88	57.50	-1	11,854	-0.01%
2023/04/24	1.7	57.96	1.1	58.00	58.10	0.6	11,882	0.01%
2023/04/21	4.1	58.00	2.4	58.14	57.90	1.7	12,012	0.01%
2023/04/20	1.4	57.66	0	0.00	57.90	1.4	12,097	0.01%
2023/04/19	6	58.17	2	58.35	58.20	4	12,308	0.03%
2023/04/18	1.3	58.50	3.1	58.40	58.60	-1.8	12,313	-0.01%
2023/04/17	6.6	58.46	8	58.33	58.50	-1.4	12,462	-0.01%
2023/04/14	2	58.05	20	58.39	58.60	-18	12,465	-0.14%
2023/04/13	5	57.28	2	57.35	57.40	3	12,353	0.02%
2023/04/12	3.2	56.88	2	57.30	57.30	1.1	12,300	0.01%
2023/04/11	4.2	56.76	1	57.10	57.10	3.2	12,297	0.03%
2023/04/10	1	57.10	11	57.05	57.10	-10	12,282	-0.08%
2023/04/07	3.1	56.77	3	56.97	56.90	0.1	12,277	0.00%
2023/04/06	0.1	56.90	4.1	56.60	56.80	-4	12,256	-0.03%
2023/03/31	11.5	56.61	0.1	56.90	56.50	11.4	12,223	0.09%
2023/03/30	5.1	56.70	0	0.00	56.80	5.1	12,212	0.04%
2023/03/29	6	56.62	1.4	56.87	56.90	4.6	12,306	0.04%
2023/03/28	0	0.00	3	56.50	56.50	-3	12,543	-0.02%
2023/03/27	4.3	56.14	0.3	56.30	56.30	4	12,707	0.03%
2023/03/24	11.1	56.17	10	56.20	56.30	1.1	13,079	0.01%
2023/03/23	10	56.19	0.5	56.40	56.50	9.5	13,077	0.07%
2023/03/22	3.3	56.09	3	55.97	56.20	0.3	13,097	0.00%
2023/03/21	12.6	55.49	1	55.40	55.30	11.6	13,028	0.09%
2023/03/20	23.5	55.10	7	55.40	55.00	16.5	13,252	0.12%
2023/03/17	9.4	55.76	4	55.73	55.50	5.4	13,148	0.04%
2023/03/16	35.7	55.37	31	55.28	55.10	4.7	13,023	0.04%
2023/03/15	10.2	56.94	2	56.75	56.50	8.2	12,799	0.06%
2023/03/14	26.5	56.79	5.1	56.86	56.70	21.4	12,817	0.17%
2023/03/13	29.2	57.56	2	57.60	57.70	27.2	12,695	0.21%
2023/03/10	23.8	58.54	4	58.30	58.30	19.8	12,600	0.16%
2023/03/09	7.5	59.50	76.6	59.50	59.40	-69.1	12,587	-0.55%
2023/03/08	7	59.56	0	0.00	60.00	7	13,017	0.05%
2023/03/07	4.1	59.90	0	0.00	59.80	4.1	13,258	0.03%
2023/03/06	8.5	59.82	10.4	60.04	60.00	-1.8	13,412	-0.01%
2023/03/03	2.1	59.55	41.9	59.45	59.50	-39.8	13,565	-0.29%
2023/03/02	6.2	58.80	7.1	59.50	59.40	-1	13,702	-0.01%
2023/03/01	7.3	59.17	9	59.14	59.00	-1.7	13,838	-0.01%
2023/02/24	0.1	59.90	10	59.70	60.00	-9.9	13,752	-0.07%
2023/02/23	12	59.97	2.1	59.85	59.80	10	13,705	0.07%
2023/02/22	15.2	59.62	6.6	59.82	59.90	8.6	13,657	0.06%
2023/02/21	5.6	60.13	6.6	60.37	60.20	-1	13,571	-0.01%
2023/02/20	3.3	60.85	12.8	60.88	60.70	-9.4	13,746	-0.07%
2023/02/17	2.1	60.24	4.3	60.14	60.30	-2.2	13,818	-0.02%
2023/02/16	8.6	59.55	0	0.00	59.40	8.6	13,941	0.06%
2023/02/15	6.1	59.36	3	59.60	59.50	3.1	14,446	0.02%
2023/02/14	0.2	60.05	34	59.85	60.10	-33.8	14,414	-0.23%
2023/02/13	9.1	59.22	13.1	59.54	59.50	-3.9	14,449	-0.03%
2023/02/10	5.3	58.88	5.5	58.94	58.90	-0.2	14,442	0.00%
2023/02/09	6.1	59.02	2	58.90	59.10	4.1	14,470	0.03%
2023/02/08	5.6	59.16	7.1	59.33	59.20	-1.5	14,506	-0.01%
2023/02/07	4.6	59.48	2	59.70	59.40	2.6	14,443	0.02%
2023/02/06	41.4	59.35	1	59.70	59.40	40.4	14,380	0.28%
2023/02/03	5.5	60.02	31	60.19	59.80	-25.5	14,258	-0.18%
2023/02/02	5.8	60.24	12.4	60.32	60.50	-6.6	14,283	-0.05%
2023/02/01	21.2	59.82	9.3	59.93	60.00	11.8	14,100	0.08%
2023/01/31	6.5	60.38	3.2	60.43	60.20	3.3	14,018	0.02%
2023/01/30	10.3	60.16	12.3	61.00	61.00	-2	13,815	-0.01%
2023/01/17	13.5	59.75	9.7	59.90	59.80	3.9	13,454	0.03%
2023/01/16	1.3	59.32	5.1	59.20	59.40	-3.7	13,298	-0.03%
2023/01/13	4	58.83	12.5	59.13	58.70	-8.5	13,228	-0.06%
2023/01/12	0.5	58.60	3.4	58.71	58.90	-3	13,367	-0.02%
2023/01/11	8.2	58.24	3.5	58.16	58.10	4.7	13,519	0.03%
2023/01/10	2.3	58.99	3.1	59.00	59.20	-0.8	13,552	-0.01%
2023/01/09	3	59.14	26.1	59.31	59.60	-23	13,546	-0.17%
2023/01/06	4.9	58.09	4.1	58.35	58.50	0.8	13,433	0.01%
2023/01/05	3.1	57.86	22.3	58.10	58.50	-19.3	13,640	-0.14%
2023/01/04	0	0.00	5.3	56.98	57.20	-5.3	13,576	-0.04%
2023/01/03	5	56.06	7.2	56.43	56.40	-2.2	13,773	-0.02%
2022/12/30	2.2	56.31	20.1	56.54	56.30	-17.9	13,759	-0.13%
2022/12/29	2.2	55.99	5	56.04	56.00	-2.8	13,846	-0.02%
2022/12/28	3.3	56.60	19	56.59	56.70	-15.7	13,972	-0.11%
2022/12/27	0	0.00	13	57.31	57.10	-13	14,063	-0.09%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	2.6	56.33	6	56.68	56.70	-3.4	14,784	-0.02%
2022/12/22	3.3	56.44	2.7	56.56	56.80	0.5	15,006	0.00%
2022/12/21	7.3	56.19	1	56.40	56.20	6.3	15,258	0.04%
2022/12/20	14.4	55.65	5.1	56.42	56.20	9.3	15,379	0.06%
2022/12/19	4.3	56.51	5.5	56.47	56.60	-1.2	15,446	-0.01%
2022/12/16	18.7	56.42	5	56.60	56.10	13.7	15,360	0.09%
2022/12/15	4.4	57.17	0.3	57.30	57.30	4	15,307	0.03%
2022/12/14	7.1	57.89	4	57.58	57.50	3.1	15,496	0.02%
2022/12/13	4	57.58	19	57.89	57.60	-15	15,523	-0.10%
2022/12/12	35.9	55.62	26	57.15	57.50	9.9	15,523	0.06%
2022/12/09	0	0.00	13	57.56	57.50	-13	15,492	-0.08%
2022/12/08	42.4	57.22	4	57.10	57.00	38.4	15,543	0.25%
2022/12/07	2.1	58.02	36	58.44	58.20	-33.9	15,569	-0.22%
2022/12/06	17.4	58.41	5	58.50	58.40	12.4	15,598	0.08%
2022/12/05	13.1	59.64	1	59.60	59.20	12.1	15,665	0.08%
2022/12/02	11	60.10	4	60.35	60.10	7	15,697	0.04%
2022/12/01	26.2	60.93	9.7	60.74	60.40	16.5	15,818	0.10%
2022/11/30	10.5	60.31	92.8	60.06	60.80	-82.3	15,651	-0.53%
2022/11/29	2	58.11	36	58.83	59.60	-33.9	15,187	-0.22%
2022/11/28	11	57.35	11.8	57.99	57.90	-0.8	14,933	-0.01%
2022/11/25	0	0.00	1,572.2	57.52	57.90	-1,572.2	14,874	-10.57%	大賣/鉅額交易
2022/11/24	3.1	57.50	20.3	57.41	57.70	-17.2	14,815	-0.12%
2022/11/23	3.1	56.64	19.1	56.95	57.10	-16	14,784	-0.11%
2022/11/22	0	55.30	3.4	55.77	55.90	-3.4	14,719	-0.02%
2022/11/21	0	55.40	0	0.00	55.50	0	14,781	0.00%
2022/11/18	1.2	55.07	1.5	55.37	55.30	-0.3	14,865	0.00%
2022/11/17	4.1	55.01	4	55.03	55.50	0.1	14,939	0.00%
2022/11/16	15.6	55.57	17.1	55.77	55.50	-1.4	15,000	-0.01%
2022/11/15	3.4	55.78	7.4	56.35	56.40	-3.9	14,972	-0.03%
2022/11/14	17.2	56.00	14.4	56.09	56.30	2.7	14,896	0.02%
2022/11/11	2.1	54.73	42.1	54.90	55.50	-40	14,748	-0.27%
2022/11/10	3.5	53.03	0.1	53.50	52.80	3.4	14,303	0.02%
2022/11/09	13.4	53.76	11.1	53.63	53.70	2.3	14,324	0.02%
2022/11/08	1.2	53.01	3.2	53.10	53.20	-2	14,272	-0.01%
2022/11/07	6.2	52.30	11.6	52.49	52.80	-5.4	14,314	-0.04%
2022/11/04	8.8	51.47	4.7	51.26	51.50	4.1	14,616	0.03%
2022/11/03	11.3	51.14	6.5	51.30	51.70	4.8	14,659	0.03%
2022/11/02	1.1	51.92	12	51.75	51.90	-10.9	14,696	-0.07%
2022/11/01	4.3	51.61	4.9	51.79	52.00	-0.7	14,820	0.00%
2022/10/31	9.7	51.32	6.5	51.59	51.00	3.2	15,003	0.02%
2022/10/28	3.9	51.27	9	51.41	51.50	-5.1	15,117	-0.03%
2022/10/27	8.1	51.14	8	51.10	51.10	0.1	15,265	0.00%
2022/10/26	8.2	50.45	23.1	50.47	50.40	-14.9	15,365	-0.10%
2022/10/25	12.4	49.59	3	49.40	49.95	9.4	15,349	0.06%
2022/10/24	3.1	50.18	8	50.28	49.80	-4.9	15,418	-0.03%
2022/10/21	14	49.66	2	49.75	49.65	12	15,610	0.08%
2022/10/20	18.4	49.38	1	49.50	49.95	17.4	16,274	0.11%
2022/10/19	7	50.56	3	50.77	50.40	4	16,593	0.02%
2022/10/18	28.2	50.18	56	49.86	50.50	-27.8	16,666	-0.17%
2022/10/17	12.5	48.39	7	48.36	48.70	5.5	16,711	0.03%
2022/10/14	11.3	48.68	5	48.81	48.45	6.3	16,847	0.04%
2022/10/13	25	48.46	5	48.24	48.15	20	17,060	0.12%
2022/10/12	11.1	49.55	20	49.80	49.60	-8.9	17,138	-0.05%
2022/10/11	19.9	49.61	3	49.35	49.50	16.9	17,391	0.10%
2022/10/07	13.4	50.69	6	50.55	50.70	7.4	17,483	0.04%
2022/10/06	1.1	50.41	7	50.49	50.70	-5.9	17,702	-0.03%
2022/10/05	11.2	50.52	17	50.59	50.60	-5.8	17,977	-0.03%
2022/10/04	3.2	49.18	14.2	49.31	49.45	-11	18,198	-0.06%
2022/10/03	74.9	49.33	5.8	49.07	48.90	69.1	18,097	0.38%
2022/09/30	62.7	49.43	35	49.73	49.90	27.7	18,121	0.15%
2022/09/29	14.5	50.41	17	50.36	50.30	-2.5	17,935	-0.01%
2022/09/28	22	50.76	20	50.55	50.10	2	17,904	0.01%
2022/09/27	6.6	52.23	15	52.39	51.90	-8.5	17,867	-0.05%
2022/09/26	14.7	52.81	5	52.80	52.90	9.7	17,813	0.05%
2022/09/23	14.9	54.22	8.2	54.30	53.80	6.7	17,932	0.04%
2022/09/22	27.6	53.46	6	54.41	54.40	21.6	18,087	0.12%
2022/09/21	9.2	56.97	23.3	56.77	56.50	-14	17,955	-0.08%
2022/09/20	6.4	56.99	3	57.03	56.90	3.4	17,821	0.02%
2022/09/19	303	56.80	274	56.71	56.80	29	17,853	0.16%	大買/大賣/
2022/09/16	27.7	56.58	0	0.00	56.50	27.7	17,869	0.16%
2022/09/15	21.4	56.98	3	56.90	56.80	18.4	17,757	0.10%
2022/09/14	28.4	56.79	0	0.00	56.70	28.4	17,795	0.16%
2022/09/13	49.4	57.87	24	57.81	57.70	25.4	17,951	0.14%
2022/09/12	113.3	57.14	3	57.33	57.30	110.3	18,122	0.61%	大買/鉅額交易
2022/09/08	14.2	56.40	6	56.50	56.50	8.2	18,203	0.04%
2022/09/07	11.1	56.24	2.3	56.36	56.10	8.8	18,272	0.05%
2022/09/06	4.8	56.81	3	56.83	56.90	1.8	18,236	0.01%
2022/09/05	56.4	56.69	1.1	56.64	56.60	55.3	18,410	0.30%
2022/09/02	54.3	56.80	0	0.00	56.60	54.3	18,653	0.29%
2022/09/01	59.6	56.73	4	56.90	57.10	55.6	18,831	0.30%
2022/08/31	122.1	57.48	0.5	57.50	57.40	121.6	18,843	0.65%	大買/鉅額交易
2022/08/30	346.6	57.59	0	0.00	57.30	346.6	18,747	1.85%	大買/鉅額交易
2022/08/29	11	57.48	3.1	57.54	57.60	7.9	18,924	0.04%
2022/08/26	731.8	58.78	1	58.60	58.50	730.8	18,938	3.86%	大買/鉅額交易
2022/08/25	6.5	58.68	9	58.72	58.30	-2.5	18,981	-0.01%
2022/08/24	8.8	58.10	0	0.00	58.30	8.8	19,096	0.05%
2022/08/23	9.4	58.28	5.3	58.31	58.20	4.1	20,315	0.02%
2022/08/22	24.5	58.96	10.5	58.90	58.80	14	20,608	0.07%
2022/08/19	5.4	59.68	0	0.00	60.00	5.4	20,843	0.03%
2022/08/18	12.3	59.89	0	0.00	60.00	12.3	21,181	0.06%
2022/08/17	6.9	60.22	1.2	60.47	60.50	5.7	21,624	0.03%
2022/08/16	3	60.00	1	60.10	60.00	2	21,915	0.01%
2022/08/15	2	60.30	1	60.00	60.10	1	22,460	0.00%
2022/08/12	7	59.84	3	59.63	60.00	4	22,599	0.02%
2022/08/11	3.1	59.64	13	59.63	59.90	-9.9	22,914	-0.04%
2022/08/10	2.8	58.10	2	58.15	58.20	0.8	23,040	0.00%
2022/08/09	12.3	58.05	11	58.05	57.90	1.3	23,536	0.01%
2022/08/08	4	58.09	6	57.82	58.10	-2	24,189	-0.01%
2022/08/05	1	56.00	8	56.88	57.00	-7	24,727	-0.03%
2022/08/04	8	55.96	64.6	56.46	56.00	-56.6	25,216	-0.22%
2022/08/03	15.2	55.91	5	56.60	56.60	10.2	25,415	0.04%
2022/08/02	22.1	55.79	4	56.85	56.60	18.1	25,976	0.07%
2022/08/01	2.1	56.27	1	56.70	56.60	1.1	26,481	0.00%
2022/07/29	5.4	56.30	6	56.00	56.10	-0.6	27,374	0.00%
2022/07/28	16.1	56.15	25.1	55.85	56.30	-9	27,378	-0.03%
2022/07/27	72.4	54.97	6	55.37	55.30	66.4	27,223	0.24%
2022/07/26	54.5	59.24	23	59.22	59.20	31.5	26,627	0.12%
2022/07/25	25.3	58.91	27	58.76	59.20	-1.7	26,269	-0.01%
2022/07/22	2.2	58.22	7	58.23	58.40	-4.8	26,169	-0.02%
2022/07/21	15.5	57.83	5.5	58.09	58.40	10	26,216	0.04%
2022/07/20	83	59.01	7	59.39	58.10	76	26,099	0.29%
2022/07/19	16.3	58.67	1	58.70	58.60	15.3	26,050	0.06%
2022/07/18	2.3	58.81	12.1	59.02	59.60	-9.8	25,942	-0.04%
2022/07/15	18.1	57.57	0	0.00	57.30	18.1	25,728	0.07%
2022/07/14	14.4	58.35	60	58.46	58.30	-45.6	25,586	-0.18%
2022/07/13	4.4	58.44	54	58.32	58.70	-49.6	25,488	-0.19%
2022/07/12	51.5	56.46	5.2	56.12	55.80	46.3	25,377	0.18%
2022/07/11	10	58.61	9	58.40	58.20	1	25,036	0.00%
2022/07/08	6	59.17	1	59.00	58.90	5	25,076	0.02%
2022/07/07	8.1	58.10	19	59.36	59.20	-10.9	24,927	-0.04%
2022/07/06	21.2	58.78	12	58.70	58.20	9.2	24,827	0.04%
2022/07/05	1	59.40	21	59.61	60.30	-20	24,783	-0.08%
2022/07/04	17	58.00	18.5	58.36	57.90	-1.5	24,607	-0.01%
2022/07/01	24.2	58.75	5	58.76	58.30	19.2	24,789	0.08%
2022/06/30	7.6	59.97	2.7	60.31	59.80	4.9	24,569	0.02%
2022/06/29	3.6	60.88	1	61.01	60.80	2.6	24,593	0.01%
2022/06/28	4.4	61.42	4	61.40	61.60	0.4	24,565	0.00%
2022/06/27	1.1	61.92	7	62.53	61.90	-5.9	24,701	-0.02%
2022/06/24	4.5	61.34	9	62.07	61.90	-4.6	24,659	-0.02%
2022/06/23	6	61.04	3	61.23	61.10	2.9	24,684	0.01%
2022/06/22	12.9	62.53	1	63.30	61.70	11.9	24,595	0.05%
2022/06/21	0.1	61.47	23	62.35	63.20	-22.9	24,682	-0.09%
2022/06/20	13.2	60.55	6.3	60.91	60.20	6.9	24,679	0.03%
2022/06/17	11	60.99	2.1	61.10	60.80	8.9	24,543	0.04%
2022/06/16	3.3	62.04	2	62.80	61.90	1.3	24,428	0.01%
2022/06/15	33.6	61.74	1	61.70	61.80	32.6	24,586	0.13%
2022/06/14	0	61.80	3	61.93	62.00	-3	24,679	-0.01%
2022/06/13	7.6	61.78	2	61.80	61.80	5.6	24,582	0.02%
2022/06/10	6.7	62.64	0	0.00	62.90	6.7	24,422	0.03%
2022/06/09	9.1	63.18	3	63.30	63.40	6.1	24,384	0.03%
2022/06/08	0.1	63.80	32	63.90	63.80	-31.9	24,372	-0.13%
2022/06/07	3.2	63.68	13	63.81	63.40	-9.8	24,563	-0.04%
2022/06/06	3.5	63.61	3.1	63.89	64.00	0.4	24,544	0.00%
2022/06/02	6	63.60	15	63.97	63.70	-9	25,130	-0.04%
2022/06/01	5.2	63.65	1	63.70	63.60	4.2	25,783	0.02%
2022/05/31	21.6	63.60	17.6	63.88	64.10	4	25,952	0.02%
2022/05/30	17	62.88	23.8	62.96	63.20	-6.8	24,693	-0.03%
2022/05/27	9.4	61.06	13.1	61.03	61.30	-3.7	24,505	-0.02%
2022/05/26	10.3	60.06	6.1	60.19	59.70	4.2	24,455	0.02%
2022/05/25	84.1	59.49	71	59.93	59.50	13.1	24,745	0.05%
2022/05/24	59.3	60.18	8	60.35	60.10	51.3	24,729	0.21%
2022/05/23	29.6	60.71	4	60.50	60.50	25.6	24,463	0.10%
2022/05/20	2.1	62.01	6	62.03	61.80	-3.9	24,138	-0.02%
2022/05/19	30.6	61.82	14.4	61.86	61.60	16.3	23,987	0.07%
2022/05/18	83.2	63.28	24	63.38	63.70	59.2	23,626	0.25%
2022/05/17	25.9	61.70	2.3	61.73	61.60	23.6	23,407	0.10%
2022/05/16	32.5	62.42	19.1	62.21	62.40	13.4	23,070	0.06%
2022/05/13	23.6	63.32	54.1	63.09	63.50	-30.6	22,557	-0.14%
2022/05/12	91.5	64.27	29	64.29	63.30	62.5	22,023	0.28%
2022/05/11	52.3	66.13	4.2	66.14	66.20	48.2	21,432	0.22%
2022/05/10	35.1	66.74	15.3	66.60	67.10	19.8	21,167	0.09%
2022/05/09	118.4	69.24	170.1	68.94	67.80	-51.7	20,607	-0.25%	大買/大賣/
2022/05/06	88.1	70.97	53.2	70.93	71.30	34.9	20,087	0.17%
2022/05/05	50.4	74.32	1.2	75.32	74.50	49.3	19,489	0.25%
2022/05/04	3	74.00	25.2	74.18	74.60	-22.1	19,498	-0.11%
2022/05/03	1.5	73.77	7	73.88	73.70	-5.5	19,964	-0.03%
2022/04/29	7	74.11	1.4	74.35	74.40	5.6	20,183	0.03%
2022/04/28	4.6	73.12	3	73.20	73.40	1.6	20,493	0.01%
2022/04/27	35.2	73.55	4.3	73.64	73.20	30.9	20,536	0.15%
2022/04/26	5.2	74.78	5.4	75.00	75.10	-0.3	20,477	0.00%
2022/04/25	8	74.39	9.1	74.31	74.80	-1.1	20,531	-0.01%
2022/04/22	11.1	74.24	8	74.65	75.90	3	20,641	0.01%
2022/04/21	5.1	74.22	1.4	74.34	74.60	3.8	20,967	0.02%
2022/04/20	6.1	73.94	1	74.00	74.90	5.1	21,629	0.02%
2022/04/19	5.1	73.82	1.1	73.62	73.50	4	22,024	0.02%
2022/04/18	8.2	73.97	18	74.17	73.90	-9.8	23,113	-0.04%
2022/04/15	2.3	75.22	6.1	75.19	75.10	-3.8	23,008	-0.02%
2022/04/14	47.1	75.97	5	75.72	75.60	42.1	23,233	0.18%
2022/04/13	0.1	76.20	9	76.46	76.40	-8.9	23,341	-0.04%
2022/04/12	3	75.70	8	75.73	75.80	-5	23,389	-0.02%
2022/04/11	2.1	75.78	40	75.89	76.50	-37.9	23,312	-0.16%
2022/04/08	7.2	76.03	1	76.50	76.30	6.2	23,313	0.03%
2022/04/07	36.5	76.91	64	76.03	76.00	-27.5	23,325	-0.12%
2022/04/06	47	76.92	22.1	77.11	77.50	24.9	23,191	0.11%
2022/04/01	6.2	76.98	39.2	76.79	77.10	-33	23,165	-0.14%
2022/03/31	4.2	76.58	15.1	76.56	76.50	-11	22,973	-0.05%
2022/03/30	6	75.93	15.1	75.90	76.10	-9.2	22,906	-0.04%
2022/03/29	5	75.22	1	75.50	75.20	4	22,733	0.02%
2022/03/28	17	74.82	1	75.30	75.10	16	22,732	0.07%
2022/03/25	7.3	75.09	1	75.10	75.00	6.3	22,702	0.03%
2022/03/24	27.1	75.09	10	75.50	75.50	17.1	22,799	0.07%
2022/03/23	19.2	75.73	9.1	75.98	75.90	10.1	24,044	0.04%
2022/03/22	3.2	73.88	0	74.10	74.30	3.2	23,782	0.01%
2022/03/21	12.7	74.35	25.5	74.20	74.30	-12.8	23,744	-0.05%
2022/03/18	29.1	75.28	23.4	74.65	74.30	5.7	23,722	0.02%
2022/03/17	2	74.75	34.1	74.53	74.80	-32.1	23,610	-0.14%
2022/03/16	0	72.90	5	72.70	73.10	-5	23,482	-0.02%
2022/03/15	2.8	72.33	0.5	72.58	72.70	2.3	23,502	0.01%
2022/03/14	18.2	73.15	1	73.70	72.70	17.2	23,667	0.07%
2022/03/11	23.3	73.01	1	72.80	72.70	22.3	23,716	0.09%
2022/03/10	29.3	73.49	9.1	73.59	73.80	20.2	23,731	0.09%
2022/03/09	8.8	71.90	17.1	71.67	71.70	-8.2	23,650	-0.03%
2022/03/08	53.8	70.35	90.6	70.36	70.60	-36.8	23,509	-0.16%
2022/03/07	88.4	72.22	5.3	72.39	71.70	83.1	22,942	0.36%
2022/03/04	21.2	74.56	10	74.50	74.40	11.2	22,811	0.05%
2022/03/03	2.5	75.68	35	75.69	75.60	-32.5	22,695	-0.14%
2022/03/02	11.3	75.58	4	75.47	75.60	7.3	23,078	0.03%
2022/03/01	22.1	75.57	7.3	75.46	76.20	14.8	22,997	0.06%
2022/02/25	22.2	74.95	16	74.97	75.10	6.2	22,848	0.03%
2022/02/24	30.6	75.77	7	75.76	75.90	23.6	22,426	0.11%
2022/02/23	13.1	76.65	0	0.00	76.50	13.1	22,153	0.06%
2022/02/22	29.9	76.31	23.1	76.30	76.50	6.7	22,435	0.03%
2022/02/21	9.2	77.19	3	77.40	77.60	6.2	22,575	0.03%
2022/02/18	20.1	77.87	3	77.40	77.80	17.1	23,102	0.07%
2022/02/17	0.2	78.30	9.2	78.26	78.20	-9	23,247	-0.04%
2022/02/16	20	77.10	18	77.53	77.80	2	23,189	0.01%
2022/02/15	20.1	77.05	35	76.88	76.60	-14.9	23,115	-0.06%
2022/02/14	15.9	76.17	26	76.20	76.10	-10.1	23,054	-0.04%
2022/02/11	7.1	76.91	1	77.00	77.30	6.1	23,073	0.03%
2022/02/10	16.3	76.95	15.5	77.05	77.40	0.8	23,110	0.00%
2022/02/09	16.3	76.74	2	77.00	77.10	14.3	23,163	0.06%
2022/02/08	11.5	77.00	2	76.90	76.80	9.5	23,129	0.04%
2022/02/07	13.3	76.12	24	76.61	77.10	-10.7	23,051	-0.05%
2022/01/26	8.1	75.62	8	75.59	75.60	0.1	22,821	0.00%
2022/01/25	58.1	75.38	20.6	75.67	75.50	37.5	23,018	0.16%
2022/01/24	16.2	75.95	27	76.27	76.50	-10.8	22,773	-0.05%
2022/01/21	45.8	76.86	31.4	76.95	76.70	14.4	23,084	0.06%
2022/01/20	8.7	78.37	10	78.39	78.30	-1.3	22,715	-0.01%
2022/01/19	7.6	78.95	31	79.01	78.80	-23.4	22,644	-0.10%
2022/01/18	13	79.48	64.1	79.08	79.40	-51.1	22,617	-0.23%
2022/01/17	43.7	79.01	6.9	78.99	78.90	36.8	22,492	0.16%
2022/01/14	56.4	80.85	28.6	80.50	80.40	27.8	22,259	0.12%
2022/01/13	64.4	81.43	99.3	81.05	81.60	-34.8	21,985	-0.16%
2022/01/12	28.5	79.88	53.1	79.55	80.00	-24.6	21,365	-0.12%
2022/01/11	35.4	79.31	102.6	78.37	79.90	-67.2	20,931	-0.32%	大賣/
2022/01/10	18.5	75.92	3.8	76.15	76.40	14.7	19,839	0.07%
2022/01/07	24.1	75.94	12.4	76.15	75.70	11.7	19,874	0.06%
2022/01/06	7.3	75.53	3	75.50	75.90	4.3	19,670	0.02%
2022/01/05	16.1	75.34	1.1	75.43	75.70	15	19,602	0.08%
2022/01/04	42.4	75.31	3.2	75.31	75.30	39.2	19,658	0.20%
2022/01/03	37	75.96	5.1	75.49	75.30	31.9	19,625	0.16%
2021/12/30	37.8	76.52	14.4	76.58	76.30	23.5	19,745	0.12%
2021/12/29	2	76.10	26	76.39	76.60	-23.9	19,899	-0.12%
2021/12/28	0	75.70	24.8	75.65	75.90	-24.7	19,971	-0.12%
2021/12/27	6.9	75.28	25	75.44	75.20	-18.1	20,035	-0.09%
2021/12/24	18.8	75.22	6.5	75.18	75.20	12.3	20,450	0.06%
2021/12/23	6.3	74.78	6.1	74.70	74.80	0.1	20,499	0.00%
2021/12/22	10.6	74.74	6	74.43	74.40	4.6	20,660	0.02%
2021/12/21	3.4	74.51	24	74.95	74.80	-20.6	20,663	-0.10%
2021/12/20	27.3	74.25	6.2	74.02	74.10	21.2	20,665	0.10%
2021/12/17	18.5	74.68	5.3	75.02	74.30	13.2	20,632	0.06%
2021/12/16	9.2	74.64	1	74.70	74.90	8.2	19,329	0.04%
2021/12/15	10.1	74.65	1	74.60	74.60	9.1	19,813	0.05%
2021/12/14	10.5	74.96	1.8	75.06	74.90	8.7	20,293	0.04%
2021/12/13	16	76.17	23.2	76.31	75.70	-7.2	20,323	-0.04%
2021/12/10	5.7	76.06	12.7	76.13	75.90	-7	20,383	-0.03%
2021/12/09	9.5	75.86	18	75.89	76.00	-8.5	20,596	-0.04%
2021/12/08	9.3	75.42	14	75.45	76.00	-4.7	21,110	-0.02%
2021/12/07	7.4	74.03	3.4	74.67	75.30	4	20,922	0.02%
2021/12/06	39.3	73.61	8.2	74.03	74.10	31.1	20,895	0.15%
2021/12/03	11.6	73.92	1.7	74.22	73.90	9.9	21,114	0.05%
2021/12/02	10.3	73.75	2	74.00	73.70	8.3	21,136	0.04%
2021/12/01	9.6	73.65	1.7	74.12	74.10	7.8	21,743	0.04%
2021/11/30	19.6	73.57	10.4	73.61	73.10	9.2	22,098	0.04%
2021/11/29	26.4	73.48	6.5	73.15	73.50	19.9	21,815	0.09%
2021/11/26	33.3	74.47	3.5	74.51	74.20	29.8	21,766	0.14%
2021/11/25	2.4	74.24	5.1	74.21	74.30	-2.7	21,798	-0.01%
2021/11/24	12.8	74.80	2	74.85	74.40	10.8	22,013	0.05%
2021/11/23	15	74.45	1	74.40	74.30	14	22,200	0.06%
2021/11/22	21	74.39	19	74.35	74.40	2	22,115	0.01%
2021/11/19	26.5	75.13	6.1	75.49	74.80	20.4	22,104	0.09%
2021/11/18	16.1	76.09	15.8	76.30	76.40	0.3	22,093	0.00%
2021/11/17	29.3	74.93	44.3	75.30	76.10	-15.1	22,097	-0.07%
2021/11/16	4.9	73.62	6.4	73.76	74.00	-1.5	21,727	-0.01%
2021/11/15	13.2	74.13	7.5	74.25	74.00	5.7	21,793	0.03%
2021/11/12	6	73.30	5	73.38	73.30	1	21,758	0.00%
2021/11/11	14.2	73.07	14	73.19	73.00	0.2	21,928	0.00%
2021/11/10	6.2	73.02	4	73.03	73.00	2.2	22,005	0.01%
2021/11/09	22.7	73.17	2	73.15	73.10	20.7	21,976	0.09%
2021/11/08	22.3	73.40	6.2	73.42	73.60	16.1	22,005	0.07%
2021/11/05	4.9	72.22	9.1	72.20	72.50	-4.2	22,472	-0.02%
2021/11/04	9.1	72.62	2.1	72.61	72.50	7	22,426	0.03%
2021/11/03	14.2	72.64	4.5	72.60	72.70	9.7	22,518	0.04%
2021/11/02	11.8	72.75	16	72.74	72.60	-4.2	22,465	-0.02%
2021/11/01	13.7	73.10	15.3	73.19	73.10	-1.6	22,134	-0.01%
2021/10/29	35.5	73.55	32.5	73.53	73.60	3	21,917	0.01%
2021/10/28	20	74.61	1	74.40	74.50	19	21,354	0.09%
2021/10/27	10.8	74.74	0	0.00	75.00	10.8	21,533	0.05%
2021/10/26	4.1	75.30	6	75.20	75.50	-1.9	21,825	-0.01%
2021/10/25	2.3	74.31	13	74.78	74.80	-10.7	21,970	-0.05%
2021/10/22	18.2	74.24	2	74.20	74.10	16.2	22,412	0.07%
2021/10/21	2	73.91	2	75.05	74.80	0	22,994	0.00%
2021/10/20	12	74.35	6.1	74.26	74.30	5.9	23,928	0.02%
2021/10/19	4	75.05	10	74.90	74.80	-6	24,513	-0.02%
2021/10/18	7.2	75.25	11	75.10	75.10	-3.8	25,018	-0.02%
2021/10/15	1.1	75.35	5.9	75.28	75.10	-4.8	25,417	-0.02%
2021/10/14	5.3	74.41	19	74.65	74.40	-13.7	25,773	-0.05%
2021/10/13	31.1	75.00	45	74.57	74.50	-14	26,599	-0.05%
2021/10/12	1.2	74.44	1.2	74.21	74.80	0.1	27,409	0.00%
2021/10/08	4.3	75.40	1	75.00	75.30	3.3	27,716	0.01%
2021/10/07	2.3	75.96	11	75.78	75.50	-8.7	28,192	-0.03%
2021/10/06	18.2	73.87	12	74.70	74.70	6.2	28,474	0.02%
2021/10/05	11.3	73.61	0	0.00	73.80	11.3	29,237	0.04%
2021/10/04	7.1	74.87	27.7	75.40	74.40	-20.6	29,236	-0.07%
2021/10/01	22.3	75.27	70	75.72	75.40	-47.7	29,267	-0.16%
2021/09/30	4.1	76.78	25.4	76.77	76.70	-21.3	28,911	-0.07%
2021/09/29	20.3	76.68	19.1	76.93	76.70	1.2	28,935	0.00%
2021/09/28	23.4	77.21	7	77.34	77.50	16.4	28,835	0.06%
2021/09/27	14.3	77.88	5	77.94	77.70	9.3	28,897	0.03%
2021/09/24	30.3	77.59	1	77.30	77.50	29.3	28,910	0.10%
2021/09/23	4.1	77.71	0.1	77.90	77.40	4	29,021	0.01%
2021/09/22	44	76.71	15	76.42	77.10	29	29,044	0.10%
2021/09/17	38.8	79.47	22	79.34	78.80	16.8	28,590	0.06%
2021/09/16	38.2	80.72	4.1	80.78	80.70	34.1	28,189	0.12%
2021/09/15	8.8	80.99	7.1	81.10	81.40	1.7	28,051	0.01%
2021/09/14	23.4	82.27	18	81.08	80.80	5.4	27,943	0.02%
2021/09/13	25.3	79.60	21.1	80.58	81.40	4.3	27,843	0.02%
2021/09/10	25.2	77.80	0	0.00	77.60	25.2	27,755	0.09%
2021/09/09	11.8	76.50	3.1	76.82	77.40	8.7	28,035	0.03%
2021/09/08	77.8	77.20	5	77.44	77.40	72.8	27,917	0.26%
2021/09/07	3.9	77.89	2	77.80	78.10	1.9	27,716	0.01%
2021/09/06	87	77.85	19.2	78.27	77.20	67.8	27,656	0.25%
2021/09/03	39.1	83.79	90.1	84.15	84.80	-51	27,059	-0.19%
2021/09/02	38.2	83.01	13.1	82.94	82.70	25	26,702	0.09%
2021/09/01	19.6	84.89	1	85.00	84.20	18.6	26,371	0.07%
2021/08/31	29.3	84.12	35.2	84.55	85.00	-5.9	26,181	-0.02%
2021/08/30	42.1	84.15	52	84.02	84.80	-9.9	25,889	-0.04%
2021/08/27	34.2	82.24	38.9	82.47	83.50	-4.7	25,694	-0.02%
2021/08/26	13.1	80.24	19	81.07	81.30	-5.9	25,664	-0.02%
2021/08/25	11.1	80.47	2	80.40	80.80	9.1	25,798	0.04%
2021/08/24	6	79.40	11	80.00	80.40	-5	25,725	-0.02%
2021/08/23	1	78.70	26.1	78.45	79.00	-25.1	25,584	-0.10%
2021/08/20	53.1	76.34	14	75.99	76.50	39.1	25,472	0.15%
2021/08/19	15.5	77.34	3	77.17	77.00	12.5	26,040	0.05%
2021/08/18	9.2	77.41	21	77.65	78.00	-11.8	25,902	-0.05%
2021/08/17	1	77.21	8.1	77.72	78.20	-7.1	26,016	-0.03%
2021/08/16	22.1	77.01	8.1	76.68	76.50	14	25,957	0.05%
2021/08/13	16	78.13	11	78.13	78.10	5	26,571	0.02%
2021/08/12	56.3	79.03	32	78.53	78.80	24.3	26,794	0.09%
2021/08/11	44.1	77.61	52.3	78.65	79.20	-8.2	27,129	-0.03%
2021/08/10	6	76.20	9	76.27	76.00	-3	27,455	-0.01%
2021/08/09	9	75.98	41	75.98	76.10	-32	28,302	-0.11%
2021/08/06	42	75.64	40	75.70	76.00	2	28,733	0.01%
2021/08/05	0.2	76.20	3.5	76.16	76.30	-3.3	29,698	-0.01%
2021/08/04	48	76.30	4	76.60	76.30	44	31,868	0.14%
2021/08/03	22.2	75.98	2	76.40	76.40	20.2	33,264	0.06%
2021/08/02	34.2	74.64	1	76.10	76.50	33.2	34,382	0.10%
2021/07/30	16.5	74.81	14	75.16	75.00	2.5	34,549	0.01%
2021/07/29	21.1	75.74	1	76.30	75.80	20.1	34,671	0.06%
2021/07/28	18	75.09	42	75.29	75.60	-24	35,189	-0.07%
2021/07/27	32.4	76.80	57.5	76.25	76.40	-25.1	35,754	-0.07%
2021/07/26	127.8	81.33	94.1	80.70	78.50	33.7	36,651	0.09%	大買/
2021/07/23	102	84.35	15	84.35	85.00	87	35,783	0.24%	大買/
2021/07/22	40.1	83.07	54	83.42	84.10	-13.9	35,413	-0.04%
2021/07/21	31.1	81.79	28	82.12	81.80	3.1	35,067	0.01%
2021/07/20	40.1	81.49	35.1	81.43	81.50	5	35,157	0.01%
2021/07/19	38.1	83.55	55.7	83.98	83.00	-17.7	34,832	-0.05%
2021/07/16	41.9	81.51	156.2	81.96	82.90	-114.3	34,503	-0.33%	大賣/鉅額交易
2021/07/15	29	79.34	24.1	79.50	79.50	4.9	33,951	0.01%
2021/07/14	33	77.67	61	77.72	78.10	-28	33,901	-0.08%
2021/07/13	100.6	77.19	5.2	77.11	76.20	95.4	33,916	0.28%
2021/07/12	54.1	77.46	55	78.01	76.10	-0.9	33,786	0.00%
2021/07/09	16.2	74.11	0	0.00	74.20	16.2	33,694	0.05%
2021/07/08	11	74.50	3	74.50	74.80	8	33,692	0.02%
2021/07/07	1	73.90	3	73.93	74.00	-2	33,896	-0.01%
2021/07/06	27	73.84	3	73.90	73.70	24	34,220	0.07%
2021/07/05	9	73.67	23	73.81	73.90	-14	34,315	-0.04%
2021/07/02	22.5	73.28	4.1	73.23	72.90	18.4	34,431	0.05%
2021/07/01	59	73.49	3	73.40	73.40	56	34,570	0.16%
2021/06/30	3	73.63	20.2	73.63	73.90	-17.2	34,764	-0.05%
2021/06/29	5.5	72.40	3	72.50	72.60	2.5	35,045	0.01%
2021/06/28	87	72.92	11.1	73.21	73.20	75.9	35,424	0.21%
2021/06/25	7.2	72.98	47	73.10	72.90	-39.8	35,800	-0.11%
2021/06/24	1	71.90	11	71.82	71.90	-10	35,812	-0.03%
2021/06/23	16.1	70.85	1	71.80	71.80	15.1	36,140	0.04%
2021/06/22	11	70.74	3	70.77	70.70	8	36,335	0.02%
2021/06/21	29.6	70.07	13	70.15	70.00	16.6	36,352	0.05%
2021/06/18	27.4	71.68	3.3	71.63	71.30	24.1	36,089	0.07%
2021/06/17	11.1	72.11	0.3	72.60	72.30	10.8	35,879	0.03%
2021/06/16	9.5	72.60	1	72.40	72.60	8.5	36,428	0.02%
2021/06/15	86.1	73.34	1.2	73.04	73.00	85	36,476	0.23%
2021/06/11	1	74.30	30	74.03	73.80	-29	36,693	-0.08%
2021/06/10	6	73.18	16	73.55	73.80	-10	36,729	-0.03%
2021/06/09	4	72.95	2.1	73.24	72.90	1.9	37,125	0.01%
2021/06/08	3	73.70	0	0.00	73.70	3	37,549	0.01%
2021/06/07	27.1	73.01	36.3	72.65	73.20	-9.2	38,854	-0.02%
2021/06/04	3.3	72.71	4.3	72.74	72.90	-1	39,203	0.00%
2021/06/03	27.7	73.71	31	74.32	73.60	-3.3	39,914	-0.01%
2021/06/02	11.2	73.20	10.3	73.45	74.50	0.9	40,087	0.00%
2021/06/01	20	72.52	11	72.58	73.00	9	39,920	0.02%
2021/05/31	8.1	71.99	10	72.11	72.30	-1.9	40,115	0.00%
2021/05/28	2	71.15	15	71.83	72.00	-13	40,194	-0.03%
2021/05/27	18.2	70.54	7.1	70.62	71.60	11.1	40,267	0.03%
2021/05/26	22.1	71.63	1	71.30	71.60	21.1	40,456	0.05%
2021/05/25	11.5	72.02	6	72.10	71.90	5.5	41,177	0.01%
2021/05/24	18.7	71.37	7	71.27	72.00	11.7	41,309	0.03%
2021/05/21	39.1	73.31	24	73.91	72.00	15.1	41,400	0.04%
2021/05/20	20.8	69.97	6	70.02	70.20	14.8	40,820	0.04%
2021/05/19	73.2	70.89	27.3	71.22	70.60	45.9	40,702	0.11%
2021/05/18	30.9	70.83	53.3	70.03	71.40	-22.4	40,660	-0.06%
2021/05/17	34.2	67.07	63.4	66.65	65.60	-29.2	40,601	-0.07%
2021/05/14	21.3	69.56	21	69.79	69.60	0.3	39,774	0.00%
2021/05/13	62.4	69.07	29	69.24	68.60	33.4	39,246	0.09%
2021/05/12	89.9	70.33	64.9	69.94	70.00	25	38,421	0.07%
2021/05/11	71.2	76.38	61.1	75.74	74.80	10.2	36,694	0.03%
2021/05/10	18.1	74.82	63	75.10	76.60	-44.9	35,260	-0.13%
2021/05/07	7.5	70.54	24.4	70.53	70.80	-16.9	34,384	-0.05%
2021/05/06	70.6	69.89	13.1	69.60	69.60	57.6	34,193	0.17%
2021/05/05	24.2	69.37	161.1	69.86	69.50	-136.9	33,736	-0.41%	大賣/鉅額交易
2021/05/04	44.3	67.81	26	67.92	67.40	18.3	33,156	0.06%
2021/05/03	50.2	69.63	65.5	70.05	68.80	-15.3	32,463	-0.05%
2021/04/29	9.1	64.51	4	64.45	64.20	5.1	31,048	0.02%
2021/04/28	20.9	65.30	46.2	64.84	65.10	-25.4	30,854	-0.08%
2021/04/27	44.2	64.00	47	63.80	64.90	-2.8	30,724	-0.01%
2021/04/26	116.7	62.95	13.1	63.81	64.10	103.6	30,536	0.34%	大買/鉅額交易
2021/04/23	2	60.90	6	61.33	61.30	-4	30,234	-0.01%
2021/04/22	11.1	61.58	86.3	61.64	61.10	-75.2	30,326	-0.25%
2021/04/21	50.5	61.26	135	61.00	61.40	-84.5	30,017	-0.28%	大賣/
2021/04/20	15.1	61.74	61	61.27	61.80	-46	30,043	-0.15%
2021/04/19	12.2	61.32	47	60.73	61.80	-34.9	30,178	-0.12%
2021/04/16	8	59.53	26	59.68	60.00	-18	30,110	-0.06%
2021/04/15	12.5	59.26	83.3	58.54	60.00	-70.8	30,284	-0.23%
2021/04/14	28.1	57.00	6.2	57.06	57.10	21.9	29,598	0.07%
2021/04/13	29.3	57.87	8	57.79	57.80	21.3	29,559	0.07%
2021/04/12	14	57.79	24	57.60	58.00	-10	29,197	-0.03%
2021/04/09	8	56.43	14	56.54	56.40	-6	28,971	-0.02%
2021/04/08	24	56.96	12	57.16	56.90	12	28,985	0.04%
2021/04/07	18	57.04	67	57.06	57.50	-49	29,180	-0.17%
2021/04/06	147	57.69	10	57.53	57.30	137	28,913	0.47%	大買/鉅額交易
2021/04/01	134.7	57.63	45.3	57.82	57.80	89.4	28,624	0.31%	大買/
2021/03/31	19.4	57.04	17	56.98	56.80	2.4	28,086	0.01%
2021/03/30	40.5	56.61	170.2	55.91	56.80	-129.7	27,757	-0.47%	大賣/鉅額交易
2021/03/29	7.5	55.79	2	55.80	55.90	5.5	27,361	0.02%
2021/03/26	36	55.57	2	55.50	55.50	34	27,328	0.12%
2021/03/25	49	54.94	32	55.12	55.30	17	27,357	0.06%
2021/03/24	150.2	54.45	27	54.70	54.40	123.2	27,212	0.45%	大買/鉅額交易
2021/03/23	9.1	54.54	13	54.57	54.50	-3.9	27,030	-0.01%
2021/03/22	31.2	53.75	1	53.50	53.90	30.2	26,920	0.11%
2021/03/19	32.1	53.42	34.8	53.74	53.70	-2.7	27,234	-0.01%
2021/03/18	7	54.76	2	54.95	54.40	5	26,995	0.02%
2021/03/17	30.1	54.58	39	54.77	54.50	-8.9	27,457	-0.03%
2021/03/16	2	55.35	17	55.32	55.40	-15	27,420	-0.05%
2021/03/15	11	55.98	138.2	55.63	55.50	-127.2	27,388	-0.46%	大賣/鉅額交易
2021/03/12	18.6	54.89	14	55.04	54.90	4.6	27,099	0.02%
2021/03/11	56	55.77	60	56.05	55.40	-4	26,922	-0.01%
2021/03/10	30	53.42	11	53.79	54.00	19	25,773	0.07%
2021/03/09	15.2	53.55	42.1	53.13	53.70	-27	25,454	-0.11%
2021/03/08	14	51.89	39	51.88	52.10	-25	24,877	-0.10%
2021/03/05	8	50.48	12	50.48	50.80	-4	24,534	-0.02%
2021/03/04	20.8	50.61	4	50.48	50.60	16.8	25,238	0.07%
2021/03/03	24	50.86	41	50.94	51.00	-17	25,089	-0.07%
2021/03/02	12	50.34	9.2	50.83	50.10	2.8	24,982	0.01%
2021/02/26	107.3	50.63	10	50.86	49.90	97.3	24,694	0.39%	大買/
2021/02/25	30.1	51.32	92.1	51.19	51.70	-62	23,847	-0.26%
2021/02/24	26	50.00	30	49.97	50.00	-4	23,128	-0.02%
2021/02/23	4	49.41	30	49.16	49.75	-26	22,937	-0.11%
2021/02/22	11.1	49.48	6	49.45	48.95	5.1	22,702	0.02%
2021/02/19	8.2	49.08	14	49.02	49.10	-5.8	22,644	-0.03%
2021/02/18	122	49.68	12.5	49.77	49.20	109.5	22,724	0.48%	大買/鉅額交易
2021/02/17	19	48.73	108.3	48.83	48.90	-89.3	22,516	-0.40%	大賣/
2021/02/05	10.1	46.98	14	47.21	46.90	-3.9	21,815	-0.02%
2021/02/04	6	46.99	0	0.00	47.10	6	22,053	0.03%
2021/02/03	1	47.40	28	47.55	47.60	-27	22,835	-0.12%
2021/02/02	5	47.03	28	47.22	47.25	-23	22,979	-0.10%
2021/02/01	9.1	45.42	0.1	45.80	45.95	9	22,665	0.04%
2021/01/29	30	45.85	1	45.90	45.55	29	22,644	0.13%
2021/01/28	19	46.11	0.2	46.60	46.20	18.8	22,410	0.08%
2021/01/27	12	46.79	0	0.00	46.80	12	22,191	0.05%
2021/01/26	14	46.60	1	46.65	46.50	13	22,119	0.06%
2021/01/25	2	47.23	3	47.45	47.40	-1	21,928	0.00%
2021/01/22	5.1	46.37	2	46.50	46.25	3.1	21,726	0.01%
2021/01/21	5.1	46.60	2	46.38	46.20	3.1	21,634	0.01%
2021/01/20	11.4	46.39	25	46.24	46.20	-13.6	21,583	-0.06%
2021/01/19	8	47.23	29.1	47.26	47.25	-21.1	21,378	-0.10%
2021/01/18	10.5	46.75	1.3	46.83	46.95	9.2	21,305	0.04%
2021/01/15	26.4	48.08	2	47.55	47.60	24.4	21,046	0.12%
2021/01/14	24.1	48.28	13.2	48.16	48.45	11	20,910	0.05%
2021/01/13	47	48.11	12.4	48.09	48.30	34.6	20,703	0.17%
2021/01/12	42	48.06	9.2	48.04	47.75	32.9	20,349	0.16%
2021/01/11	36	47.78	14	47.84	47.40	22	19,832	0.11%
2021/01/08	8.1	46.56	56	47.20	47.45	-48	19,420	-0.25%
2021/01/07	3	46.32	8	46.23	46.20	-5	18,928	-0.03%
2021/01/06	23.1	45.98	9	45.78	45.60	14.1	18,827	0.07%
2021/01/05	11.3	46.13	1	46.10	46.35	10.3	18,643	0.05%
2021/01/04	22.1	46.35	231	46.26	46.25	-208.9	18,599	-1.12%	大賣/鉅額交易
2020/12/31	49.6	46.82	37	46.70	46.75	12.6	18,506	0.07%
2020/12/30	236.2	46.56	41	46.73	46.90	195.2	18,315	1.07%	大買/鉅額交易
2020/12/29	4.1	45.57	3	45.65	45.50	1.1	17,978	0.01%
2020/12/28	3.1	45.37	4	45.40	45.55	-0.9	18,096	0.00%
2020/12/25	8.1	45.47	0	0.00	45.50	8.1	18,122	0.04%
2020/12/24	14.1	45.47	3	45.65	45.55	11.1	18,141	0.06%
2020/12/23	5.2	44.70	100	44.64	44.80	-94.8	17,948	-0.53%
2020/12/22	6.2	45.13	63	45.35	44.90	-56.8	17,960	-0.32%
2020/12/21	27	45.46	0	0.00	45.50	27	18,211	0.15%
2020/12/18	38.1	46.18	38	46.62	46.00	0.1	18,064	0.00%
2020/12/17	1	46.20	3.5	46.32	46.20	-2.5	17,979	-0.01%
2020/12/16	8.1	46.12	76	46.41	46.35	-67.9	18,050	-0.38%
2020/12/15	28	45.96	0	0.00	45.85	28	18,040	0.16%
2020/12/14	11.4	47.43	0	0.00	47.30	11.4	17,640	0.06%
2020/12/11	126	47.02	43.2	47.01	47.20	82.8	17,326	0.48%	大買/
2020/12/10	1	45.35	3	45.85	45.65	-2	16,697	-0.01%
2020/12/09	2	45.00	23	44.93	45.10	-21	16,532	-0.13%
2020/12/08	1.2	44.96	61	44.88	45.40	-59.8	16,584	-0.36%
2020/12/07	6	45.39	189	45.38	45.60	-183	16,494	-1.11%	大賣/鉅額交易
2020/12/04	3	44.40	4	44.94	45.15	-1	16,320	-0.01%
2020/12/03	4	44.75	18	44.75	44.45	-14	16,105	-0.09%
2020/12/02	6	44.52	0	0.00	44.55	6	15,890	0.04%
2020/12/01	3	44.58	3	44.75	44.80	0	15,675	0.00%
2020/11/30	32	44.99	1	45.50	44.30	31	15,570	0.20%
2020/11/27	4.2	45.51	0	0.00	45.65	4.2	14,834	0.03%
2020/11/26	6	45.57	30	45.54	45.60	-24	14,746	-0.16%
2020/11/25	55	45.35	12	45.27	45.15	43	14,672	0.29%
2020/11/24	13	45.10	5	45.22	44.95	8	14,637	0.05%
2020/11/23	20	45.35	3	45.47	45.50	17	14,581	0.12%
2020/11/20	17	44.58	40.6	44.55	44.90	-23.6	14,590	-0.16%
2020/11/19	1	45.20	12	45.51	45.25	-11	14,975	-0.07%
2020/11/18	0	0.00	3.1	45.60	45.50	-3.1	14,881	-0.02%
2020/11/17	94.2	45.42	21	45.36	45.55	73.2	14,877	0.49%
2020/11/16	206	45.76	35	45.83	45.55	171	14,813	1.15%	大買/鉅額交易
2020/11/13	2.4	45.31	15	45.38	45.30	-12.6	14,784	-0.08%
2020/11/12	15	45.11	8	45.15	45.20	7	14,647	0.05%
2020/11/11	31	45.09	23	44.75	45.55	8	14,376	0.06%
2020/11/10	2	43.60	7	43.47	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	15	42.42	42.70	-15	13,328	-0.11%
2020/11/06	5	41.85	5	41.85	41.95	0	13,253	0.00%
2020/11/05	3	41.65	2	41.70	41.65	1	13,504	0.01%
2020/11/04	0.1	41.65	7	41.61	41.65	-6.9	13,527	-0.05%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/30	3	40.62	1	40.70	40.70	2	13,672	0.01%
2020/10/29	10	40.77	1	40.80	40.75	9	13,549	0.07%
2020/10/28	3	41.20	39.6	41.14	41.35	-36.6	13,517	-0.27%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/23	3	41.33	0	0.00	41.40	3	13,717	0.02%
2020/10/21	2	41.45	1	41.45	41.40	1	13,621	0.01%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	1	41.55	41.35	-1	13,717	-0.01%
2020/10/15	3	41.43	2	41.45	41.30	1	13,830	0.01%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/12	0	0.00	2	41.38	41.45	-2	13,601	-0.01%
2020/10/07	24	41.40	0	0.00	41.15	24	13,557	0.18%
2020/10/06	0	0.00	1	41.40	41.50	-1	13,534	-0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	4	41.79	41.90	-4	13,544	-0.03%
2020/09/29	1	41.50	0	0.00	41.65	1	13,566	0.01%
2020/09/28	2	41.05	0	0.00	41.30	2	13,654	0.01%
2020/09/25	1	40.85	2	40.95	40.80	-1	13,727	-0.01%
2020/09/24	46	40.62	1	40.60	40.60	45	13,700	0.33%
2020/09/23	5	41.45	0	0.00	41.75	5	13,275	0.04%
2020/09/22	1	41.90	2.4	42.00	41.90	-1.4	13,140	-0.01%
2020/09/21	3	42.50	0.1	42.50	42.40	2.9	13,295	0.02%
2020/09/18	3	43.13	0	0.00	42.85	3	13,252	0.02%
2020/09/17	14.4	43.25	6	43.43	43.25	8.4	13,119	0.06%
2020/09/16	2	43.55	3	43.70	43.75	-1	13,096	-0.01%
2020/09/15	2	43.65	2	43.75	43.75	0	13,018	0.00%
2020/09/14	1	43.65	35	43.59	43.65	-34	13,087	-0.26%
2020/09/11	0	0.00	18	43.39	43.45	-18	13,010	-0.14%
2020/09/10	2	42.58	5	42.94	43.05	-3	12,965	-0.02%
2020/09/09	7	41.80	1	42.15	42.25	6	12,854	0.05%
2020/09/08	2.1	42.45	3	42.45	42.50	-0.9	12,825	-0.01%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	2	42.30	2	42.40	42.45	0	13,169	0.00%
2020/09/03	5	42.70	3	42.75	42.75	2	13,311	0.02%
2020/09/02	12	42.30	0	0.00	42.20	12	13,346	0.09%
2020/09/01	13	42.59	7	42.54	42.80	6	13,346	0.04%
2020/08/31	1	42.80	11	43.10	42.80	-10	13,272	-0.08%
2020/08/28	0	0.00	22	43.30	43.30	-22	13,213	-0.17%
2020/08/27	4	43.00	2	43.10	43.10	2	13,266	0.02%
2020/08/26	5	43.14	25	43.48	43.40	-20	13,235	-0.15%
2020/08/25	1	43.60	12	43.01	43.40	-11	13,156	-0.08%
2020/08/24	18	41.74	0	0.00	41.70	18	12,833	0.14%
2020/08/21	15	41.48	0	0.00	41.80	15	12,897	0.12%
2020/08/20	25	41.51	12	42.55	41.40	13	12,766	0.10%
2020/08/19	3	42.92	10	43.15	42.75	-7	12,709	-0.06%
2020/08/18	5	42.55	9	42.55	42.55	-4	12,493	-0.03%
2020/08/17	1	42.45	9	42.41	42.50	-8	12,560	-0.06%
2020/08/14	37	41.71	0	0.00	41.85	37	12,580	0.29%
2020/08/13	2	41.98	1	42.00	42.00	1	12,658	0.01%
2020/08/12	19	41.83	2	41.78	41.85	17	12,773	0.13%
2020/08/11	17	42.06	4	42.01	41.75	13	12,660	0.10%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	6.1	41.28	0	0.00	41.15	6.1	12,544	0.05%
2020/08/06	4	41.44	6	41.40	41.55	-2	12,531	-0.02%
2020/08/05	4	41.35	1	41.45	41.40	3	12,568	0.02%
2020/08/04	3	41.30	1	41.30	41.30	2	12,604	0.02%
2020/08/03	11	41.32	0	0.00	41.25	11	12,627	0.09%
2020/07/31	7	41.76	1	41.75	41.75	6	12,603	0.05%
2020/07/30	0	0.00	1	42.15	42.20	-1	12,463	-0.01%
2020/07/29	4	42.24	2.2	41.98	41.80	1.8	12,418	0.01%
2020/07/28	4	41.66	1	41.75	41.70	3	12,617	0.02%
2020/07/27	1	42.00	5	42.10	41.80	-4	12,746	-0.03%
2020/07/24	10	42.20	0	0.00	42.00	10	12,880	0.08%
2020/07/23	4.1	42.60	2	42.78	42.70	2.1	12,799	0.02%
2020/07/22	3	43.05	6	42.92	43.10	-3	12,889	-0.02%
2020/07/21	9.1	42.55	14	42.71	42.50	-5	12,846	-0.04%
2020/07/20	5	42.60	4	42.69	42.65	1	12,732	0.01%
2020/07/17	2	42.85	0	0.00	42.80	2	12,866	0.02%
2020/07/15	2	42.93	21	42.93	42.80	-19	13,046	-0.15%
2020/07/14	5	42.83	1	42.90	42.70	4	13,170	0.03%
2020/07/13	0	0.00	2.1	42.90	43.00	-2.1	13,365	-0.02%
2020/07/10	1.1	42.50	1	42.60	42.40	0.1	13,490	0.00%
2020/07/09	5	43.15	1	42.95	42.80	4	13,702	0.03%
2020/07/08	1	43.10	3	43.15	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	3.2	43.48	43.30	-3.2	13,722	-0.02%
2020/07/06	2	43.33	3	43.30	43.30	-1	13,742	-0.01%
2020/07/03	3	42.47	2	42.38	42.80	1	13,867	0.01%
2020/07/02	5	42.21	8	42.30	42.10	-3	14,007	-0.02%
2020/07/01	3.1	42.27	4	42.03	42.30	-1	14,311	-0.01%
2020/06/30	4	43.83	0	0.00	43.90	4	14,307	0.03%
2020/06/29	4	43.66	9	43.76	43.80	-5	14,241	-0.04%
2020/06/24	3	44.10	1	44.10	44.15	2	14,247	0.01%
2020/06/23	1	43.55	3	43.83	44.00	-2	14,476	-0.01%
2020/06/22	5	43.49	4	43.45	43.60	1	14,552	0.01%
2020/06/19	0	0.00	0.2	43.60	43.60	-0.2	14,773	0.00%
2020/06/18	1.2	43.77	1	43.85	43.85	0.2	14,934	0.00%
2020/06/17	1	43.70	1	43.85	44.30	0	15,019	0.00%
2020/06/16	2	44.15	3	44.03	44.10	-1	15,493	-0.01%
2020/06/15	5	43.28	3.1	43.42	43.10	1.9	16,095	0.01%
2020/06/12	8	43.05	5	42.97	43.25	3	16,407	0.02%
2020/06/11	14	43.71	14.4	44.66	43.60	-0.4	16,848	0.00%
2020/06/10	11	44.59	88	44.53	44.60	-77	17,044	-0.45%
2020/06/09	1	44.05	8	44.01	44.00	-7	17,833	-0.04%
2020/06/08	51	43.85	7.8	43.88	43.85	43.2	18,181	0.24%
2020/06/05	1.2	43.59	4	43.49	43.50	-2.9	18,324	-0.02%
2020/06/04	0	0.00	17	43.49	43.55	-17	18,566	-0.09%
2020/06/03	0	0.00	12	43.43	43.55	-12	18,973	-0.06%
2020/06/02	0	0.00	3	42.95	42.95	-3	18,957	-0.02%
2020/06/01	1	42.90	3	42.77	42.50	-2	18,967	-0.01%
2020/05/29	0	42.30	0	0.00	42.40	0	18,961	0.00%
2020/05/28	0.1	42.05	1	42.05	42.05	-0.9	18,742	-0.01%
2020/05/27	0	42.60	2	42.53	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	6.6	42.62	42.45	-6.6	18,940	-0.03%
2020/05/25	3.2	41.43	1	41.65	41.70	2.2	18,867	0.01%
2020/05/22	9	41.84	2	42.10	41.70	7	18,881	0.04%
2020/05/21	2	42.38	2	42.63	42.70	0	18,910	0.00%
2020/05/20	3.2	42.11	12	42.24	42.25	-8.8	18,801	-0.05%
2020/05/19	0	0.00	8	41.70	42.00	-8	18,690	-0.04%
2020/05/18	1	41.10	5	41.10	41.20	-4	18,448	-0.02%
2020/05/15	1	41.20	3	40.98	41.15	-2	18,430	-0.01%
2020/05/14	3	40.70	5	40.70	40.55	-2	18,263	-0.01%
2020/05/13	17	40.99	6	40.94	40.95	11	18,156	0.06%
2020/05/12	16	41.12	0	0.00	41.20	16	18,167	0.09%
2020/05/11	0	0.00	3	41.43	41.20	-3	18,225	-0.02%
2020/05/08	0	0.00	0.1	40.75	40.65	-0.1	18,241	0.00%
2020/05/07	1.1	40.56	1.5	40.53	40.50	-0.4	18,279	0.00%
2020/05/06	0.2	40.70	5	40.70	40.55	-4.8	18,315	-0.03%
2020/05/05	2.2	40.85	1	40.95	40.65	1.2	18,380	0.01%
2020/05/04	20.1	40.82	0	0.00	40.75	20.1	18,411	0.11%
2020/04/30	1	41.70	10	42.00	42.30	-9	18,225	-0.05%
2020/04/29	7	40.94	15	41.08	41.05	-8	18,188	-0.04%
2020/04/28	3	40.18	1	40.45	40.30	2	18,182	0.01%
2020/04/27	0	0.00	30	40.09	40.10	-30	18,723	-0.16%
2020/04/24	1	39.35	0	0.00	39.20	1	18,683	0.01%
2020/04/23	2	39.25	2	39.80	39.60	0	18,723	0.00%
2020/04/22	31	39.34	0	0.00	39.45	31	18,721	0.17%
2020/04/21	6	39.23	2	39.90	39.00	4	18,670	0.02%
2020/04/20	2	40.23	8	40.35	40.10	-6	18,566	-0.03%
2020/04/17	3	41.07	3	41.13	40.60	0	18,610	0.00%
2020/04/16	8	40.30	2	40.33	40.20	6	18,482	0.03%
2020/04/15	3	40.88	8	40.87	41.05	-5	18,295	-0.03%
2020/04/14	1	40.35	6	40.42	40.65	-5	18,190	-0.03%
2020/04/13	7	39.59	3	39.83	39.50	4	18,003	0.02%
2020/04/10	10	39.25	6	39.06	39.20	4	17,881	0.02%
2020/04/09	2	38.13	0	0.00	38.20	2	17,767	0.01%
2020/04/08	1	37.95	7	37.54	37.95	-6	17,642	-0.03%
2020/04/07	6	37.28	13	37.20	37.25	-7	17,403	-0.04%
2020/04/06	2	36.93	44	37.17	37.30	-42	17,181	-0.24%
2020/04/01	11	37.30	20	37.31	37.40	-9	16,908	-0.05%
2020/03/31	7	37.78	1	37.60	37.55	6	16,767	0.04%
2020/03/30	4	37.64	29	37.48	37.90	-25	16,494	-0.15%
2020/03/27	33	38.09	58	38.22	38.30	-25	16,359	-0.15%
2020/03/26	14	37.01	0	0.00	37.30	14	16,114	0.09%
2020/03/25	15	37.05	24	37.15	37.10	-9	16,112	-0.06%
2020/03/24	2	37.05	2	37.15	36.25	0	15,922	0.00%
2020/03/23	2	35.60	2	35.90	36.00	0	15,817	0.00%
2020/03/20	13	35.99	14	36.33	37.50	-1	15,842	-0.01%
2020/03/19	34	35.55	2	35.18	34.85	32	15,428	0.21%
2020/03/18	76	37.17	4	37.10	36.85	72	15,332	0.47%
2020/03/17	15	37.44	6	37.45	37.35	9	15,127	0.06%
2020/03/16	9	39.21	22	38.60	38.05	-13	14,810	-0.09%
2020/03/13	15.4	38.08	13	37.82	39.65	2.4	14,425	0.02%
2020/03/12	121	40.96	3	40.98	40.50	118	13,472	0.88%	大買/鉅額交易
2020/03/11	26	42.45	0	0.00	42.15	26	13,056	0.20%
2020/03/10	7	42.59	2	42.35	42.35	5	13,022	0.04%
2020/03/09	26.2	42.59	0	0.00	42.35	26.2	12,848	0.20%
2020/03/06	20	44.34	0	0.00	44.20	20	12,372	0.16%
2020/03/05	0	0.00	6	45.19	45.15	-6	12,347	-0.05%
2020/03/04	6	44.01	1	44.45	44.45	5	12,451	0.04%
2020/03/03	0	0.00	3	44.17	44.15	-3	12,548	-0.02%
2020/03/02	7	43.96	12	43.91	43.95	-5	12,678	-0.04%
2020/02/27	3	44.50	0	0.00	44.45	3	13,147	0.02%
2020/02/26	5	44.57	0	0.00	44.70	5	13,411	0.04%
2020/02/25	6.5	44.82	0	0.00	44.95	6.5	13,301	0.05%
2020/02/24	8	45.02	1	45.10	45.00	7	13,338	0.05%
2020/02/21	2.5	45.80	0	0.00	45.70	2.5	13,244	0.02%
2020/02/20	7	46.15	5	46.26	46.10	2	13,321	0.02%
2020/02/17	1	45.80	3	45.75	45.95	-2	13,316	-0.02%
2020/02/14	0	0.00	5	46.10	46.15	-5	13,329	-0.04%
2020/02/13	2	46.40	1	46.05	46.05	1	13,428	0.01%
2020/02/12	3	46.40	2	46.50	46.35	1	13,455	0.01%
2020/02/11	0	0.00	1.4	45.86	46.00	-1.4	13,347	-0.01%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	30	45.52	0	0.00	45.40	30	14,026	0.21%
2020/02/06	19	45.71	2	45.75	46.00	17	14,017	0.12%
2020/02/05	1	45.00	0	0.00	45.40	1	13,961	0.01%
2020/02/03	6	44.00	17	44.03	44.15	-11	13,979	-0.08%
2020/01/31	9	45.11	4	45.15	45.05	5	13,806	0.04%
2020/01/30	14	45.06	12	45.40	45.00	2	13,719	0.01%
2020/01/20	4	47.05	2	47.05	47.10	2	13,126	0.02%
2020/01/17	3	47.07	4	47.03	47.15	-1	13,064	-0.01%
2020/01/16	2	46.65	0	0.00	46.90	2	12,986	0.02%
2020/01/15	20	46.75	18	46.94	46.80	2	12,907	0.02%
2020/01/14	3	46.98	6	46.98	47.00	-3	12,838	-0.02%
2020/01/13	3	46.68	45	46.90	46.80	-42	12,734	-0.33%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	5	46.00	0	0.00	46.00	5	12,608	0.04%
2020/01/08	1	45.85	6	45.85	45.80	-5	12,623	-0.04%
2020/01/07	2	46.20	0	0.00	46.30	2	12,548	0.02%
2020/01/06	8	46.35	13	46.50	46.40	-5	12,563	-0.04%
2020/01/03	2	46.68	4	46.59	46.75	-2	12,558	-0.02%
2020/01/02	11	46.40	0	0.00	46.45	11	12,533	0.09%
2019/12/31	11	46.56	0.2	46.40	46.40	10.8	12,504	0.09%
2019/12/30	4	46.65	1.1	46.65	46.70	2.9	12,500	0.02%
2019/12/27	0	0.00	8	46.71	46.75	-8	12,512	-0.06%
2019/12/26	1	46.45	0.3	46.45	46.50	0.7	12,435	0.01%
2019/12/25	3	46.50	0	0.00	46.45	3	12,509	0.02%
2019/12/24	0	0.00	3	46.48	46.50	-3	12,542	-0.02%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	2	46.75	29	46.73	46.75	-27	12,650	-0.21%
2019/12/19	1	46.75	5	46.68	46.75	-4	12,514	-0.03%
2019/12/18	2	46.75	1	46.70	46.75	1	12,459	0.01%
2019/12/17	29	46.32	0	0.00	46.50	29	12,454	0.23%
2019/12/16	7.1	46.74	2	46.88	46.60	5.1	12,268	0.04%
2019/12/13	6	46.91	43	46.88	47.15	-37	12,136	-0.30%
2019/12/12	1	45.95	40	46.09	46.05	-39	11,685	-0.33%
2019/12/11	43	45.98	10	45.85	45.95	33	11,598	0.28%
2019/12/10	15	45.45	0	0.00	45.55	15	11,447	0.13%
2019/12/09	5	45.30	0	0.00	45.45	5	11,404	0.04%
2019/12/06	4	45.35	0	0.00	45.45	4	11,572	0.03%
2019/12/05	0	0.00	5	45.37	45.50	-5	11,663	-0.04%
2019/12/04	4	44.95	8	44.95	44.80	-4	11,452	-0.03%
2019/12/03	1	44.80	0	0.00	44.90	1	11,512	0.01%
2019/12/02	7	44.50	0	0.00	44.80	7	11,513	0.06%
2019/11/29	27	44.87	16	44.88	44.80	11	11,431	0.10%
2019/11/28	10	45.44	7	45.69	45.40	3	11,208	0.03%
2019/11/27	2	45.65	16	45.81	45.85	-14	11,107	-0.13%
2019/11/26	11	46.23	18	46.33	46.00	-7	10,945	-0.06%
2019/11/25	4	45.99	12	46.05	46.10	-8	10,286	-0.08%
2019/11/21	7	44.99	1	45.00	45.05	6	10,041	0.06%
2019/11/20	7	45.18	1	45.25	45.45	6	9,948	0.06%
2019/11/18	3	45.30	1	45.30	45.60	2	9,831	0.02%
2019/11/15	2	45.13	0	0.00	45.30	2	9,898	0.02%
2019/11/14	0	0.00	8	45.25	45.10	-8	9,986	-0.08%
2019/11/13	0	0.00	11	45.25	45.30	-11	10,209	-0.11%
2019/11/12	10.1	45.50	0	0.00	45.55	10.1	10,259	0.10%
2019/11/11	9	45.08	2	45.25	45.20	7	10,222	0.07%
2019/11/08	12	45.56	0	0.00	45.60	12	10,236	0.12%
2019/11/07	13	45.71	2	46.25	45.50	11	10,148	0.11%
2019/11/06	8	45.78	23	45.88	45.85	-15	9,873	-0.15%
2019/11/05	2	45.30	3.2	45.20	44.95	-1.2	9,380	-0.01%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/11/01	3	44.50	1	44.55	44.55	2	9,445	0.02%
2019/10/31	3	44.83	1	44.80	44.55	2	9,553	0.02%
2019/10/30	0	0.00	1	45.25	45.45	-1	9,452	-0.01%
2019/10/28	0	0.00	24	45.28	45.30	-24	9,503	-0.25%
2019/10/24	0	0.00	9	45.49	45.55	-9	9,527	-0.09%
2019/10/23	0	0.00	1	45.30	45.20	-1	9,479	-0.01%
2019/10/22	1	45.45	4	45.40	45.50	-3	9,502	-0.03%
2019/10/21	1	45.25	1	45.35	45.40	0	9,511	0.00%
2019/10/18	0	0.00	1	45.40	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	4	45.20	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	2	45.20	45.25	-2	9,499	-0.02%
2019/10/15	1	44.75	3	45.20	44.95	-2	9,492	-0.02%
2019/10/09	5	44.04	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	1.5	44.43	44.30	-1.5	9,457	-0.02%
2019/10/04	0	0.00	1	44.10	44.00	-1	9,453	-0.01%
2019/10/03	2	44.15	0	0.00	44.10	2	9,476	0.02%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.80	23	44.90	45.00	-22	9,586	-0.23%
2019/09/26	0	0.00	3	44.67	44.60	-3	10,060	-0.03%
2019/09/25	32	44.56	0	0.00	44.40	32	10,268	0.31%
2019/09/24	1	44.75	5	44.75	45.00	-4	10,405	-0.04%
2019/09/23	0	0.00	1	44.70	44.85	-1	10,504	-0.01%
2019/09/19	3	45.20	63	45.24	45.20	-60	10,757	-0.56%
2019/09/18	0	0.00	5	45.53	45.60	-5	10,735	-0.05%
2019/09/17	1	45.00	7	45.27	45.55	-6	10,693	-0.06%
2019/09/16	0	0.00	5	45.26	45.30	-5	10,762	-0.05%
2019/09/12	1	45.00	2	45.00	45.00	-1	10,726	-0.01%
2019/09/11	1	44.75	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	14	44.98	44.90	-14	10,813	-0.13%
2019/09/09	2	44.30	3	44.30	44.55	-1	10,670	-0.01%
2019/09/06	3	43.90	20	43.91	44.00	-17	10,567	-0.16%
2019/09/05	1	43.85	5	43.84	43.95	-4	10,660	-0.04%
2019/09/04	0	0.00	230	43.60	43.45	-230	10,519	-2.19%	大賣/鉅額交易
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/09/02	13	43.57	0	0.00	43.50	13	10,671	0.12%
2019/08/30	0	0.00	3	43.32	43.65	-3	10,756	-0.03%
2019/08/29	0	0.00	13	43.15	43.15	-13	10,797	-0.12%
2019/08/26	1	42.75	26	43.03	43.00	-25	10,789	-0.23%
2019/08/23	2	43.08	0	0.00	43.10	2	10,801	0.02%
2019/08/22	6	43.17	2	43.25	43.10	4	10,813	0.04%
2019/08/21	4	42.95	11	43.25	42.90	-7	11,145	-0.06%
2019/08/20	8	42.99	0	0.00	42.90	8	11,111	0.07%
2019/08/19	20	43.35	61	43.40	43.35	-41	11,128	-0.37%
2019/08/16	42	43.11	2	43.30	43.15	40	11,048	0.36%
2019/08/15	6	41.93	20	41.60	41.90	-14	10,942	-0.13%
2019/08/14	4	42.38	0	0.00	42.05	4	11,055	0.04%
2019/08/13	15	42.38	0	0.00	42.30	15	11,116	0.13%
2019/08/12	5	42.06	0	0.00	41.90	5	11,259	0.04%
2019/08/08	112	41.80	0	0.00	41.90	112	11,569	0.97%	大買/鉅額交易
2019/08/07	3	41.75	0	0.00	41.65	3	11,618	0.03%
2019/08/06	10.5	41.42	0	0.00	41.70	10.5	11,901	0.09%
2019/08/05	20	42.01	0	0.00	42.00	20	11,942	0.17%
2019/08/02	12	42.40	1	42.40	42.35	11	11,942	0.09%
2019/08/01	13	42.93	0	0.00	42.90	13	12,024	0.11%
2019/07/31	13	43.31	0	0.00	43.20	13	12,042	0.11%
2019/07/30	4	43.53	3	43.53	43.50	1	11,991	0.01%
2019/07/29	3	43.52	0	0.00	43.55	3	12,158	0.02%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/25	2	43.45	10	43.61	43.90	-8	12,432	-0.06%
2019/07/24	2	43.58	0	0.00	43.45	2	12,543	0.02%
2019/07/22	10	43.80	1	43.70	43.60	9	12,563	0.07%
2019/07/19	2.7	43.56	1	43.80	43.50	1.7	12,593	0.01%
2019/07/18	10	43.50	2	43.40	43.45	8	12,590	0.06%
2019/07/17	1	43.75	1.2	43.65	43.50	-0.2	12,580	0.00%
2019/07/16	11	43.90	0	0.00	44.00	11	12,466	0.09%
2019/07/15	10	43.75	1	43.75	43.85	9	12,428	0.07%
2019/07/12	10	44.00	0	0.00	43.95	10	12,723	0.08%
2019/07/11	10	44.10	1	44.10	44.20	9	12,840	0.07%
2019/07/10	23	44.20	0	0.00	44.30	23	13,018	0.18%
2019/07/09	4	43.98	0	0.00	44.05	4	13,055	0.03%
2019/07/08	3	44.15	1	44.20	44.20	2	13,061	0.02%
2019/07/04	17	44.54	0	0.00	44.35	17	13,236	0.13%
2019/07/03	25.5	46.04	1	46.00	46.10	24.5	13,177	0.19%
2019/07/02	51	46.21	26.8	46.19	46.25	24.2	13,031	0.19%
2019/07/01	28	46.22	1	46.25	46.25	27	12,781	0.21%
2019/06/28	1	46.15	8	46.04	45.85	-7	12,611	-0.06%
2019/06/27	0	0.00	41	45.98	45.80	-41	12,572	-0.33%
2019/06/26	0	0.00	20	45.23	45.40	-20	12,505	-0.16%
2019/06/25	4	44.94	1	45.00	44.90	3	12,469	0.02%
2019/06/24	2	44.85	5	44.70	44.90	-3	12,607	-0.02%
2019/06/21	4	44.58	1	44.65	44.45	3	12,633	0.02%
2019/06/19	2	44.60	9.1	44.70	44.80	-7.1	12,755	-0.06%
2019/06/18	0	0.00	5.3	44.35	44.50	-5.3	12,656	-0.04%
2019/06/17	0	0.00	6	44.13	44.10	-6	12,868	-0.05%
2019/06/13	8	43.75	1	43.45	43.65	7	13,170	0.05%
2019/06/12	4	44.11	7	44.17	44.35	-3	13,250	-0.02%
2019/06/11	0.1	44.45	2	44.33	44.45	-1.9	13,372	-0.01%
2019/06/10	0	0.00	19	44.00	44.15	-19	13,370	-0.14%
2019/06/06	22	43.01	1	43.00	43.15	21	13,441	0.16%
2019/06/05	27	43.73	1	43.10	43.10	26	13,478	0.19%
2019/06/04	3	43.63	66	43.90	43.90	-63	13,470	-0.47%
2019/06/03	2	43.05	3	43.38	43.65	-1	13,451	-0.01%
2019/05/31	1	43.05	14	43.19	43.25	-13	13,432	-0.10%
2019/05/30	1	42.50	4	42.68	42.60	-3	13,379	-0.02%
2019/05/29	3	42.42	3	42.38	42.45	0	13,576	0.00%
2019/05/28	4	42.30	1	42.30	42.30	3	13,740	0.02%
2019/05/27	1	42.35	3	42.40	42.30	-2	13,665	-0.01%
2019/05/24	24	42.20	4	42.40	42.00	20	13,806	0.14%
2019/05/23	5	42.45	1	42.65	42.50	4	13,755	0.03%
2019/05/22	4	42.46	31	42.45	42.50	-27	13,835	-0.20%
2019/05/21	4.4	42.79	5	42.53	43.05	-0.6	13,864	0.00%
2019/05/20	3	42.07	0	0.00	41.90	3	13,733	0.02%
2019/05/17	47.2	41.81	2	41.80	41.90	45.2	13,636	0.33%
2019/05/16	29.5	42.29	1	42.05	42.00	28.5	13,498	0.21%
2019/05/15	43	43.25	0	0.00	43.25	43	13,362	0.32%
2019/05/14	19.3	43.13	6	43.18	43.15	13.3	13,373	0.10%
2019/05/13	21	43.97	1	44.55	43.80	20	13,270	0.15%
2019/05/10	8	44.71	1	44.65	44.60	7	13,345	0.05%
2019/05/09	26	44.78	1	44.75	44.60	25	13,436	0.19%
2019/05/08	25	45.14	8	45.14	45.05	17	13,438	0.13%
2019/05/07	46	45.50	20	45.48	45.40	26	13,491	0.19%
2019/05/06	11.3	45.65	4	45.65	45.60	7.3	13,686	0.05%
2019/05/03	4	46.25	14	46.18	46.15	-10	13,628	-0.07%
2019/05/02	26	46.23	2	45.80	46.40	24	13,506	0.18%
2019/04/30	10.1	45.70	1	45.45	45.60	9.1	13,422	0.07%
2019/04/29	1	45.70	4	45.63	45.70	-3	13,422	-0.02%
2019/04/26	2	45.25	0	0.00	45.50	2	13,449	0.01%
2019/04/25	6	45.16	2	45.10	45.20	4	13,629	0.03%
2019/04/24	3	45.40	1	45.40	45.40	2	13,919	0.01%
2019/04/23	3	45.20	0	0.00	45.35	3	14,182	0.02%
2019/04/22	1	45.30	2	45.25	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	16	45.25	45.20	-16	14,744	-0.11%
2019/04/18	26	44.84	7	44.91	45.00	19	14,768	0.13%
2019/04/17	5	45.14	0	0.00	45.20	5	14,610	0.03%
2019/04/16	5	45.25	0	0.00	45.30	5	14,477	0.03%
2019/04/15	4	45.69	2	45.70	45.70	2	14,346	0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/11	5	45.68	0	0.00	45.55	5	14,325	0.03%
2019/04/10	3.2	45.43	0	0.00	45.50	3.2	14,249	0.02%
2019/04/09	5	45.68	6	45.75	45.75	-1	14,189	-0.01%
2019/04/08	35.2	45.42	0	0.00	45.35	35.2	14,074	0.25%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	1	46.05	1	46.10	46.00	0	13,773	0.00%
2019/04/01	2.2	45.86	0	0.00	45.60	2.2	13,728	0.02%
2019/03/29	5	45.47	1	45.70	46.00	4	13,562	0.03%
2019/03/28	1	44.65	11	44.82	45.10	-10	13,404	-0.07%
2019/03/27	12.1	44.98	43	45.00	44.95	-30.9	13,331	-0.23%
2019/03/26	16.6	45.46	0.1	45.60	45.50	16.5	13,224	0.12%
2019/03/25	7.1	45.66	12	45.71	45.55	-4.9	13,349	-0.04%
2019/03/22	22	46.39	4	46.98	46.40	18	13,166	0.14%
2019/03/21	0	0.00	1	47.15	46.90	-1	13,054	-0.01%
2019/03/20	1	47.20	24	46.93	47.15	-23	13,050	-0.18%
2019/03/19	2	46.80	19	46.81	46.95	-17	12,850	-0.13%
2019/03/18	20.9	45.76	21	45.77	46.00	-0.1	12,664	0.00%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	5	45.39	2	45.35	45.25	3	12,452	0.02%
2019/03/13	3	45.22	0	0.00	45.25	3	12,434	0.02%
2019/03/12	2	45.13	2	45.03	45.00	0	12,423	0.00%
2019/03/11	11.3	44.55	5	44.60	44.50	6.3	12,436	0.05%
2019/03/08	1	44.75	6	44.70	44.70	-5	12,490	-0.04%
2019/03/07	5	45.11	6	45.10	45.10	-1	12,623	-0.01%
2019/03/06	10	45.10	3	45.15	45.15	7	12,732	0.05%
2019/03/05	2.4	45.20	2	45.20	45.10	0.4	12,846	0.00%
2019/03/04	7	44.81	1	45.15	45.15	6	12,921	0.05%
2019/02/27	0	0.00	7	45.43	45.50	-7	12,758	-0.05%
2019/02/26	2.3	45.43	2	45.43	45.45	0.3	12,558	0.00%
2019/02/25	5	45.16	1	45.15	45.30	4	12,239	0.03%
2019/02/22	3	45.02	1	44.95	45.00	2	12,147	0.02%
2019/02/21	18.4	45.06	3	45.07	45.10	15.4	12,083	0.13%
2019/02/20	42	45.00	2	45.03	45.05	40	12,003	0.33%
2019/02/19	1	44.85	15	44.85	44.85	-14	11,846	-0.12%
2019/02/18	5	44.70	18	44.76	44.75	-13	11,801	-0.11%
2019/02/15	7	44.51	0	0.00	44.40	7	11,767	0.06%
2019/02/14	48	44.66	0	0.00	44.50	48	11,660	0.41%
2019/02/13	14	44.56	2	44.58	44.60	12	11,458	0.10%
2019/02/12	5	44.25	1	44.30	44.30	4	11,447	0.03%
2019/02/11	47	44.44	0	0.00	44.15	47	11,317	0.42%
2019/01/30	12.2	44.57	0	0.00	44.55	12.2	11,181	0.11%
2019/01/29	5	44.61	0	0.00	44.75	5	11,121	0.04%
2019/01/28	0.8	44.70	22	44.45	44.60	-21.3	10,954	-0.19%
2019/01/25	8.2	43.99	4.3	44.03	44.00	3.9	10,827	0.04%
2019/01/24	5	44.13	1	44.05	44.05	4	10,643	0.04%
2019/01/23	2	44.28	0	0.00	44.30	2	10,634	0.02%
2019/01/22	4.1	44.25	1	44.30	44.25	3.1	10,710	0.03%
2019/01/21	28.1	44.34	1	44.45	44.30	27.1	10,736	0.25%
2019/01/18	0.3	44.30	0	0.00	44.15	0.3	10,904	0.00%
2019/01/17	12	44.01	0	0.00	44.05	12	11,002	0.11%
2019/01/16	11	44.09	0	0.00	44.00	11	10,922	0.10%
2019/01/15	3.1	44.67	2	44.70	44.60	1.1	10,614	0.01%
2019/01/14	9	45.28	0	0.00	45.00	9	10,342	0.09%
2019/01/11	1	46.00	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	17	46.94	47.05	-17	10,011	-0.17%
2019/01/08	2	45.75	7	45.85	45.70	-5	9,975	-0.05%
2019/01/07	0	0.00	3	46.05	45.95	-3	10,273	-0.03%
2019/01/04	4	45.53	0	0.00	45.30	4	10,445	0.04%
2019/01/03	2	45.78	2	46.10	45.80	0	10,903	0.00%
2019/01/02	17.1	46.31	1	47.05	46.10	16.1	11,063	0.15%
2018/12/28	7	46.70	1	47.05	47.05	6	11,114	0.05%
2018/12/27	3	46.90	1	46.95	46.95	2	11,424	0.02%
2018/12/26	3.1	46.65	1	46.75	46.50	2.1	11,549	0.02%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1.2	47.01	2	47.15	47.30	-0.8	12,410	-0.01%
2018/12/20	3	47.08	0	0.00	47.05	3	12,555	0.02%
2018/12/19	0.2	47.35	0	0.00	47.30	0.2	12,580	0.00%
2018/12/18	10.1	47.35	0	0.00	47.05	10.1	12,666	0.08%
2018/12/17	0	0.00	10	47.65	47.75	-10	12,959	-0.08%
2018/12/14	0.1	47.65	0	0.00	47.45	0.1	13,129	0.00%
2018/12/13	2	47.75	11	47.80	48.05	-9	13,081	-0.07%
2018/12/12	15.1	47.46	0	0.00	47.55	15.1	13,095	0.11%
2018/12/11	9	47.28	0.5	47.60	47.25	8.5	13,061	0.07%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/07	19	47.96	11	47.96	48.00	8	12,947	0.06%
2018/12/06	7.3	47.99	5	48.05	48.00	2.3	12,897	0.02%
2018/12/05	6.2	48.40	2.4	48.37	48.35	3.8	12,874	0.03%
2018/12/04	7	48.44	3	48.72	48.75	4	12,872	0.03%
2018/12/03	30	49.14	0	0.00	49.15	30	12,840	0.23%
2018/11/30	1.3	48.82	0	0.00	48.80	1.3	12,724	0.01%
2018/11/29	3	48.92	1	48.70	48.60	2	12,537	0.02%
2018/11/28	7	48.94	3	49.02	48.85	4	12,400	0.03%
2018/11/27	3	49.67	2	49.10	49.10	1	12,281	0.01%
2018/11/26	1.2	49.90	12	50.75	49.90	-10.8	12,278	-0.09%
2018/11/23	24.2	50.30	0	0.00	50.10	24.2	12,218	0.20%
2018/11/21	1	50.30	0	0.00	50.70	1	12,268	0.01%
2018/11/19	1	51.40	1	51.20	51.50	0	12,437	0.00%
2018/11/16	1	51.10	0	0.00	51.10	1	12,391	0.01%
2018/11/15	0	0.00	19	51.02	51.10	-19	12,432	-0.15%
2018/11/14	0	0.00	3	50.90	51.20	-3	12,470	-0.02%
2018/11/09	0	0.00	5.2	50.99	51.10	-5.2	12,793	-0.04%
2018/11/07	0	0.00	4	49.98	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	9	49.58	49.80	-9	12,719	-0.07%
2018/11/05	0	0.00	6	49.20	49.20	-6	12,683	-0.05%
2018/11/02	10	48.31	0	0.00	48.90	10	12,682	0.08%
2018/11/01	1.2	48.03	1	48.40	48.30	0.2	12,704	0.00%
2018/10/31	3	47.97	2	48.08	48.45	1	12,664	0.01%
2018/10/29	1	46.70	7	46.98	46.90	-6	12,550	-0.05%
2018/10/26	10	47.18	1	47.25	47.10	9	12,485	0.07%
2018/10/25	9	48.48	9.6	48.35	48.00	-0.6	12,226	0.00%
2018/10/24	4	49.14	3	49.75	49.15	1	12,250	0.01%
2018/10/23	4	49.63	0	0.00	49.55	4	12,184	0.03%
2018/10/22	2	50.15	2	50.30	50.00	0	12,160	0.00%
2018/10/19	0	0.00	2	49.98	50.20	-2	12,270	-0.02%
2018/10/17	0	0.00	1	49.80	49.75	-1	12,384	-0.01%
2018/10/16	3	49.62	0	0.00	49.70	3	12,337	0.02%
2018/10/15	4.1	49.93	0	0.00	49.95	4.1	12,269	0.03%
2018/10/12	11	49.75	11	49.30	50.10	0	12,013	0.00%
2018/10/11	10	49.94	4	49.84	49.65	6	11,865	0.05%
2018/10/09	1	51.90	10	51.85	51.50	-9	11,377	-0.08%
2018/10/08	0	0.00	1	51.20	51.60	-1	11,184	-0.01%
2018/10/05	5	50.80	24	51.23	50.90	-19	11,086	-0.17%
2018/10/04	0.2	51.60	3	51.63	51.60	-2.8	10,810	-0.03%
2018/10/02	4.1	52.08	0	0.00	52.10	4.1	10,636	0.04%
2018/10/01	1	52.20	1	52.20	52.50	0	10,512	0.00%
2018/09/28	13	51.74	16	51.94	51.80	-3	10,484	-0.03%
2018/09/27	0	0.00	3	51.70	51.90	-3	10,330	-0.03%
2018/09/26	2	50.90	1	51.10	51.00	1	10,162	0.01%
2018/09/25	1.2	51.36	1	51.40	51.10	0.2	10,326	0.00%
2018/09/21	12	51.10	11	51.06	51.10	1	10,288	0.01%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/19	1	50.10	5	50.20	50.30	-4	9,754	-0.04%
2018/09/17	1	50.20	15	50.00	50.00	-14	10,140	-0.14%
2018/09/14	2	50.30	0	0.00	50.10	2	10,481	0.02%
2018/09/13	0	0.00	0.3	50.00	49.90	-0.3	10,634	0.00%
2018/09/12	3	49.73	1	49.75	49.70	2	10,843	0.02%
2018/09/11	11	49.45	0	0.00	49.80	11	11,015	0.10%
2018/09/10	11	49.41	2	49.40	49.40	9	11,238	0.08%
2018/09/07	5	49.70	1	49.85	49.50	4	11,443	0.03%
2018/09/06	1	50.10	1	50.60	50.10	0	11,466	0.00%
2018/09/05	8	50.45	0	0.00	50.20	8	11,510	0.07%
2018/09/04	1	50.70	7	50.80	50.90	-6	11,548	-0.05%
2018/09/03	7	50.40	0	0.00	50.60	7	11,551	0.06%
2018/08/31	1	50.80	13	50.87	50.90	-12	11,622	-0.10%
2018/08/30	8	50.51	0	0.00	50.50	8	11,622	0.07%
2018/08/28	1	50.70	6	50.72	50.80	-5	11,740	-0.04%
2018/08/27	0	0.00	10	50.70	50.70	-10	11,774	-0.08%
2018/08/24	18	49.74	0	0.00	49.85	18	11,640	0.15%
2018/08/23	1	49.90	0.1	50.20	50.10	0.9	11,918	0.01%
2018/08/22	2	50.00	0	0.00	50.10	2	12,211	0.02%
2018/08/21	0.1	50.00	1	50.00	50.00	-0.9	12,096	-0.01%
2018/08/20	2	50.00	0.6	50.00	49.90	1.4	12,047	0.01%
2018/08/17	5	49.70	0	0.00	49.90	5	12,024	0.04%
2018/08/16	21	49.75	12	49.59	49.70	9	11,979	0.08%
2018/08/15	11	50.02	0	0.00	50.10	11	11,943	0.09%
2018/08/14	2	50.10	0.1	50.40	50.30	1.9	12,078	0.02%
2018/08/13	28	50.20	3	50.13	50.10	25	12,264	0.20%
2018/08/10	0.1	50.90	10	50.90	50.90	-9.9	12,319	-0.08%
2018/08/09	17	50.67	1	50.50	50.40	16	12,483	0.13%
2018/08/06	2	50.65	3	50.80	50.40	-1	12,831	-0.01%
2018/08/02	13	50.55	0	0.00	50.20	13	13,141	0.10%
2018/08/01	0.1	50.90	47	50.92	51.00	-46.9	13,112	-0.36%
2018/07/30	37	50.20	0.5	50.40	50.40	36.5	12,966	0.28%
2018/07/27	1.2	50.21	2	50.10	50.20	-0.8	13,116	-0.01%
2018/07/26	13	49.99	2	50.30	50.30	11	13,168	0.08%
2018/07/25	12	50.13	1	50.50	50.20	11	13,156	0.08%
2018/07/24	2	50.40	1	50.30	50.30	1	13,149	0.01%
2018/07/23	13	50.69	6	50.98	51.00	7	13,077	0.05%
2018/07/20	0.1	50.90	0	0.00	51.00	0.1	13,127	0.00%
2018/07/19	2	50.65	10.1	51.00	50.80	-8.1	13,137	-0.06%
2018/07/18	11	50.61	0	0.00	50.80	11	13,137	0.08%
2018/07/17	1	50.60	0	0.00	50.80	1	13,139	0.01%
2018/07/16	1	51.00	12	51.00	50.70	-11	13,165	-0.08%
2018/07/13	0.1	51.00	0	0.00	51.00	0.1	13,230	0.00%
2018/07/12	0.1	50.80	0	0.00	50.70	0.1	13,283	0.00%
2018/07/11	15	50.06	0	0.00	50.30	15	13,360	0.11%
2018/07/10	9.1	50.08	0	0.00	50.50	9.1	13,348	0.07%
2018/07/06	1	49.65	3	49.32	49.45	-2	13,375	-0.01%
2018/07/05	3	49.57	1	49.55	49.80	2	13,409	0.01%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	3	50.00	53	49.88	50.00	-50	13,638	-0.37%
2018/06/29	21.6	50.79	0	0.00	51.10	21.6	13,434	0.16%
2018/06/28	3	50.53	2	50.50	50.50	1	13,314	0.01%
2018/06/27	1	51.00	0	0.00	50.50	1	13,279	0.01%
2018/06/26	20	51.11	0	0.00	50.90	20	13,056	0.15%
2018/06/25	12	53.22	4	53.35	53.20	8	12,832	0.06%
2018/06/22	0.1	53.70	0	0.00	53.70	0.1	12,586	0.00%
2018/06/21	0	0.00	8	54.05	53.90	-8	12,476	-0.06%
2018/06/20	0	0.00	16	53.26	53.70	-16	12,714	-0.13%
2018/06/19	1	52.90	15	53.20	53.00	-14	12,672	-0.11%
2018/06/15	1	53.30	5.2	53.21	53.70	-4.2	12,431	-0.03%
2018/06/14	0.1	52.90	10	53.20	52.90	-9.9	12,213	-0.08%
2018/06/13	1	54.00	5	53.86	54.00	-4	12,056	-0.03%
2018/06/12	16.1	53.67	2	53.45	53.50	14.1	12,349	0.11%
2018/06/11	21	53.72	4	53.70	53.70	17	12,305	0.14%
2018/06/08	0.1	53.60	3	53.70	53.80	-2.9	12,317	-0.02%
2018/06/07	1	53.50	21	53.61	54.00	-20	12,354	-0.16%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0.1	52.70	0	0.00	53.00	0.1	12,369	0.00%
2018/06/04	0	0.00	3	52.43	52.80	-3	12,333	-0.02%
2018/06/01	2.2	51.89	0	0.00	51.80	2.2	12,348	0.02%
2018/05/31	0	0.00	6	52.07	52.10	-6	12,376	-0.05%
2018/05/30	7	51.43	3	52.00	51.20	4	12,242	0.03%
2018/05/29	3	52.93	6	53.05	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	8	53.49	53.30	-8	12,441	-0.06%
2018/05/25	0	0.00	7	53.36	53.10	-7	12,581	-0.06%
2018/05/24	0	0.00	10	53.40	53.50	-10	12,646	-0.08%
2018/05/23	5	53.30	7	53.43	53.30	-2	12,693	-0.02%
2018/05/22	2	53.70	11	53.51	53.70	-9	12,665	-0.07%
2018/05/21	0	0.00	5	53.06	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	3	52.87	52.90	-3	12,560	-0.02%
2018/05/17	1	52.50	9	52.56	52.50	-8	12,527	-0.06%
2018/05/16	1	52.20	11	52.15	52.20	-10	12,388	-0.08%
2018/05/15	1	51.50	1	52.00	51.20	0	12,430	0.00%
2018/05/14	1	51.90	16	51.83	51.80	-15	12,756	-0.12%
2018/05/11	13	51.54	45	51.58	51.80	-32	12,840	-0.25%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/04	3	50.17	0	0.00	50.10	3	12,970	0.02%
2018/05/03	11	50.82	0	0.00	50.40	11	12,844	0.09%
2018/05/02	3	51.10	1	51.20	51.30	2	13,013	0.02%
2018/04/30	2	50.80	3	51.00	51.00	-1	13,175	-0.01%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/26	0	0.00	2	50.45	50.50	-2	13,220	-0.02%
2018/04/24	4	50.13	1	50.20	50.20	3	13,388	0.02%
2018/04/23	4	50.10	0	0.00	50.20	4	13,527	0.03%
2018/04/19	1	50.30	0	0.00	50.60	1	14,009	0.01%
2018/04/18	2	50.10	2	50.05	50.00	0	14,012	0.00%
2018/04/17	4	49.90	1	50.50	49.95	3	14,128	0.02%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	2	51.10	1	51.20	51.20	1	14,345	0.01%
2018/04/12	2	51.00	4	51.05	51.00	-2	14,474	-0.01%
2018/04/11	2	51.40	47	51.38	51.00	-45	14,669	-0.31%
2018/04/10	4	50.58	10	51.08	51.00	-6	14,659	-0.04%
2018/04/09	4	49.95	0	0.00	50.30	4	14,670	0.03%
2018/04/03	7	49.89	4	49.88	49.90	3	14,590	0.02%
2018/04/02	2	50.05	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	3	50.13	1	50.10	50.10	2	14,706	0.01%
2018/03/28	13	50.21	5	50.20	50.30	8	14,603	0.05%
2018/03/27	4	50.75	5	50.72	50.70	-1	14,619	-0.01%
2018/03/26	21	50.20	3	50.20	50.40	18	14,557	0.12%
2018/03/23	49	50.50	3.2	50.20	50.30	45.8	14,657	0.31%
2018/03/22	3	51.93	15	51.80	51.80	-12	14,418	-0.08%
2018/03/21	1.1	51.59	1	51.50	51.50	0.1	14,331	0.00%
2018/03/19	15	51.30	1	51.40	51.60	14	14,353	0.10%
2018/03/16	8.3	51.13	33	51.69	51.70	-24.7	14,383	-0.17%
2018/03/15	5	51.30	1	51.30	51.20	4	14,121	0.03%
2018/03/14	10	51.30	7	51.60	51.60	3	14,138	0.02%
2018/03/13	16	51.34	4	51.45	51.60	12	14,188	0.08%
2018/03/12	4.1	51.85	22	52.02	51.80	-17.9	14,194	-0.13%
2018/03/09	5	50.50	3	50.60	50.50	2	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	2	50.70	1	50.60	50.30	1	14,758	0.01%
2018/03/06	12	50.50	0	0.00	50.30	12	15,322	0.08%
2018/03/05	6	50.45	0	0.00	50.10	6	15,600	0.04%
2018/03/02	33	51.09	0	0.00	50.80	33	15,494	0.21%
2018/03/01	3	51.83	3	51.93	52.20	0	15,358	0.00%
2018/02/27	11	52.25	5	52.50	52.20	6	15,405	0.04%
2018/02/26	1	52.00	0	0.00	52.20	1	15,360	0.01%
2018/02/23	1	52.20	9	52.16	52.30	-8	15,567	-0.05%
2018/02/22	1	51.50	5	51.32	51.80	-4	16,252	-0.02%
2018/02/21	2	51.40	4	51.48	51.90	-2	16,922	-0.01%
2018/02/12	3	51.00	13	50.91	51.00	-10	16,782	-0.06%
2018/02/09	0	0.00	12	49.55	50.20	-12	16,786	-0.07%
2018/02/08	7.4	50.76	10	50.86	50.60	-2.6	16,607	-0.02%
2018/02/07	3	50.53	0	0.00	50.20	3	16,574	0.02%
2018/02/06	25	49.79	2	49.15	49.20	23	16,301	0.14%
2018/02/05	25	52.02	8	52.10	52.10	17	15,858	0.11%
2018/02/02	0	0.00	2	53.20	53.40	-2	15,666	-0.01%
2018/02/01	0	0.00	2	54.20	54.00	-2	15,579	-0.01%
2018/01/31	3	53.03	9	53.91	54.20	-6	15,496	-0.04%
2018/01/30	1	54.00	5	53.20	53.10	-4	15,396	-0.03%
2018/01/29	1	53.90	0	0.00	54.00	1	15,380	0.01%
2018/01/26	0	0.00	3	53.00	53.20	-3	15,407	-0.02%
2018/01/25	3	53.03	0	0.00	53.40	3	15,563	0.02%
2018/01/24	6	53.05	6	52.75	52.80	0	15,373	0.00%
2018/01/23	0	0.00	6	53.62	54.00	-6	15,235	-0.04%
2018/01/22	0	0.00	23	53.89	54.10	-23	15,357	-0.15%
2018/01/19	3	53.47	5	53.60	53.90	-2	15,384	-0.01%
2018/01/18	6	54.08	3	54.40	53.80	3	15,268	0.02%
2018/01/17	1	54.00	120	54.00	54.20	-119	15,074	-0.79%	大賣/鉅額交易
2018/01/16	3	54.30	2	54.50	54.80	1	14,907	0.01%
2018/01/15	1	54.20	11	53.87	54.10	-10	14,546	-0.07%
2018/01/12	0	0.00	13	53.10	53.20	-13	14,299	-0.09%
2018/01/11	0	0.00	2.1	52.80	53.00	-2.1	14,227	-0.01%
2018/01/10	2	53.10	25	53.15	53.00	-23	14,236	-0.16%
2018/01/09	1	52.50	3	52.50	52.50	-2	14,055	-0.01%
2018/01/08	1	52.50	7	52.46	52.50	-6	13,984	-0.04%
2018/01/05	1	52.00	12.2	52.16	52.20	-11.2	13,900	-0.08%
2018/01/04	0.1	51.70	7	51.61	51.90	-6.9	13,779	-0.05%
2018/01/03	6	51.45	31	51.53	51.50	-25	13,865	-0.18%
2018/01/02	2	50.60	2	50.90	51.00	0	13,535	0.00%