富邦金 (2881)-元大-內湖民權券商分點個股進出

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
10,297張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	24	69.84	1.1	69.62	69.90	22.9	14,769	0.16%
2024/05/07	0.2	69.80	24	69.88	69.90	-23.8	14,815	-0.16%
2024/05/06	21	69.94	8.5	69.92	70.00	12.5	14,722	0.09%
2024/05/03	0	0.00	4	69.40	69.00	-4	14,643	-0.03%
2024/05/02	105	69.20	6	69.60	69.00	99	14,623	0.68%	大買/
2024/04/30	51.9	69.10	3	69.63	69.10	48.9	14,584	0.34%
2024/04/29	0.1	69.30	86.1	69.39	69.40	-86	14,502	-0.59%
2024/04/26	4	67.83	15.2	67.78	67.60	-11.2	14,280	-0.08%
2024/04/25	12	66.34	3	66.20	66.40	9	14,183	0.06%
2024/04/24	2	66.80	2.1	66.99	66.80	-0.1	14,297	0.00%
2024/04/23	1	66.30	0.1	66.50	66.30	1	14,674	0.01%
2024/04/22	0.3	66.20	2.1	66.18	66.20	-1.8	14,818	-0.01%
2024/04/19	92.9	64.91	1.3	65.27	65.00	91.6	14,682	0.62%
2024/04/18	7.1	65.63	1.1	66.31	66.30	6	14,312	0.04%
2024/04/17	8.2	65.95	1.1	66.03	66.00	7.1	14,158	0.05%
2024/04/16	55.8	66.63	2	66.35	65.70	53.8	14,009	0.38%
2024/04/15	19.3	67.17	10	67.50	67.40	9.3	13,715	0.07%
2024/04/12	20.6	67.84	7.8	67.86	67.80	12.8	13,827	0.09%
2024/04/11	39	68.32	0	0.00	68.40	39	13,737	0.28%
2024/04/10	1.3	69.28	30	69.40	69.20	-28.8	13,540	-0.21%
2024/04/09	0	0.00	4.3	69.74	70.00	-4.3	13,590	-0.03%
2024/04/08	3.1	68.05	0	0.00	68.70	3.1	13,482	0.02%
2024/04/03	38.5	68.71	0	68.90	68.60	38.5	13,479	0.29%
2024/04/02	9.1	69.23	11	69.50	69.50	-1.9	13,362	-0.01%
2024/04/01	4.6	69.44	2	69.60	69.50	2.6	13,371	0.02%
2024/03/29	5	69.34	7	69.87	69.70	-2	13,366	-0.01%
2024/03/28	13.2	69.25	0.1	69.40	69.30	13.1	13,306	0.10%
2024/03/27	0.4	69.50	1.4	69.33	69.80	-1	13,244	-0.01%
2024/03/26	0	0.00	1	69.50	69.60	-1	13,283	-0.01%
2024/03/25	12	69.08	0.1	69.40	69.00	11.9	13,373	0.09%
2024/03/22	28.3	69.99	2.1	70.82	69.60	26.2	13,255	0.20%
2024/03/21	2	70.00	25.4	70.57	70.70	-23.4	13,122	-0.18%
2024/03/20	2.1	69.75	2	70.10	69.60	0	13,290	0.00%
2024/03/19	0	69.70	4	69.95	69.80	-4	13,945	-0.03%
2024/03/18	4.4	69.15	4	69.50	69.50	0.4	13,834	0.00%
2024/03/15	21	69.75	2.1	69.60	69.60	18.9	13,747	0.14%
2024/03/14	0.1	70.06	51.8	70.31	70.70	-51.7	13,274	-0.39%
2024/03/13	12	69.48	5	69.50	69.90	7	13,016	0.05%
2024/03/12	2	69.40	47	69.39	69.70	-45	13,025	-0.35%
2024/03/11	29.5	69.40	13.1	69.60	69.20	16.4	12,911	0.13%
2024/03/08	5	68.46	44.6	68.88	69.20	-39.5	12,838	-0.31%
2024/03/07	5	67.40	76.2	68.14	68.10	-71.2	12,575	-0.57%
2024/03/06	0	0.00	1	67.30	67.30	-1	12,463	-0.01%
2024/03/05	3.1	67.30	7.1	67.37	67.30	-4	12,754	-0.03%
2024/03/04	0	67.30	18	67.67	67.40	-18	12,816	-0.14%
2024/03/01	17.8	67.55	0	0.00	67.40	17.8	12,878	0.14%
2024/02/29	61.3	67.84	16.5	68.09	68.00	44.9	12,846	0.35%
2024/02/27	16.4	66.74	1	66.60	66.90	15.4	12,588	0.12%
2024/02/26	0.1	66.80	6	66.92	66.90	-6	12,529	-0.05%
2024/02/23	0	0.00	20	66.72	66.60	-20	12,538	-0.16%
2024/02/22	0.1	66.19	16	66.38	66.50	-15.9	12,925	-0.12%
2024/02/21	5	66.08	0.3	66.10	66.30	4.7	13,007	0.04%
2024/02/20	5	66.08	13.3	66.19	66.50	-8.3	13,092	-0.06%
2024/02/19	25	66.00	29.9	65.98	66.10	-4.9	13,089	-0.04%
2024/02/16	2	65.35	9.5	65.53	65.90	-7.5	13,316	-0.06%
2024/02/15	2	65.40	9.2	65.44	65.30	-7.2	13,218	-0.05%
2024/02/05	33.1	64.17	0.1	64.90	64.70	33	12,987	0.25%
2024/02/02	1	64.70	7.6	64.75	64.90	-6.6	12,851	-0.05%
2024/02/01	0	64.50	22.3	64.70	64.80	-22.3	12,788	-0.17%
2024/01/31	18	64.48	7	64.49	64.50	11	12,743	0.09%
2024/01/30	16.1	64.32	2	64.70	64.30	14.1	12,664	0.11%
2024/01/29	0	0.00	2	64.75	64.80	-2	12,620	-0.02%
2024/01/26	2	64.75	4	64.75	64.80	-2	12,633	-0.02%
2024/01/25	2.1	64.49	1	64.50	64.60	1.1	12,627	0.01%
2024/01/24	10	64.20	6.2	64.35	64.40	3.8	12,680	0.03%
2024/01/23	2	63.70	0	0.00	63.90	2	12,652	0.02%
2024/01/22	8.1	63.09	0	0.00	63.20	8.1	12,692	0.06%
2024/01/19	10.1	63.00	0	0.00	63.00	10.1	12,624	0.08%
2024/01/18	6	62.20	100	62.00	62.30	-94	12,575	-0.75%
2024/01/17	13.6	62.52	0	0.00	62.30	13.6	12,378	0.11%
2024/01/16	22	63.22	6.6	63.22	63.20	15.4	12,011	0.13%
2024/01/15	3.1	64.10	1.1	64.30	64.10	2.1	11,979	0.02%
2024/01/12	6	63.70	0	0.00	64.10	6	12,266	0.05%
2024/01/11	1	64.10	2	64.15	63.90	-1	12,340	-0.01%
2024/01/10	2	63.90	1	64.10	64.00	1	12,641	0.01%
2024/01/09	7	64.04	0	0.00	64.00	7	12,669	0.06%
2024/01/08	0	0.00	31.1	64.83	64.10	-31.1	12,707	-0.24%
2024/01/05	4	63.25	6	63.40	63.20	-2	12,586	-0.02%
2024/01/04	33	63.51	0	0.00	63.50	33	12,612	0.26%
2024/01/03	8.2	63.53	6	63.50	63.70	2.2	12,742	0.02%
2024/01/02	2	64.30	4.1	64.42	64.60	-2	12,604	-0.02%
2023/12/29	3	64.53	5.5	64.50	64.80	-2.5	12,693	-0.02%
2023/12/27	6.2	64.60	1.1	64.41	64.60	5.2	12,812	0.04%
2023/12/26	100	63.70	1.2	64.00	64.30	98.8	12,796	0.77%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	5	63.32	0	0.00	63.50	5	12,920	0.04%
2023/12/21	5	63.30	0	0.00	63.40	5	13,057	0.04%
2023/12/20	8	63.63	0	0.00	63.60	8	13,042	0.06%
2023/12/19	10.2	63.95	0.1	64.00	63.90	10.1	13,026	0.08%
2023/12/18	9.5	64.53	1	64.30	64.50	8.5	13,092	0.07%
2023/12/15	12.3	65.19	6	65.08	65.10	6.3	13,080	0.05%
2023/12/14	3	64.00	30.8	64.54	65.20	-27.7	12,662	-0.22%
2023/12/13	8.2	62.76	2	62.70	62.90	6.2	11,823	0.05%
2023/12/12	0.2	62.80	2.4	62.82	63.10	-2.1	11,987	-0.02%
2023/12/11	4.3	62.91	3.2	62.90	62.90	1.1	11,981	0.01%
2023/12/08	1.2	62.99	1.1	63.01	63.20	0.2	11,956	0.00%
2023/12/07	11.9	62.79	4.1	63.17	63.20	7.7	11,888	0.06%
2023/12/06	2	63.70	1.1	64.09	63.80	0.9	11,678	0.01%
2023/12/05	2.1	63.86	3.2	64.00	64.10	-1.1	11,639	-0.01%
2023/12/04	2.3	63.93	0	0.00	64.40	2.3	11,562	0.02%
2023/12/01	4.3	63.84	1	63.70	63.80	3.3	11,614	0.03%
2023/11/30	0.3	64.00	3	64.40	64.40	-2.7	11,635	-0.02%
2023/11/29	2.2	63.98	0	64.10	63.70	2.2	11,359	0.02%
2023/11/28	1.4	63.70	8.9	63.98	63.90	-7.6	11,377	-0.07%
2023/11/27	1.3	64.42	0.1	63.50	63.50	1.3	11,505	0.01%
2023/11/24	5.2	63.88	7.5	63.90	63.90	-2.3	11,496	-0.02%
2023/11/22	14.2	64.44	2	64.55	64.60	12.2	11,573	0.11%
2023/11/21	2	64.90	34	64.71	64.90	-32	11,556	-0.28%
2023/11/20	1.2	63.28	2.1	63.25	63.50	-0.9	11,121	-0.01%
2023/11/17	3.2	62.61	132.1	63.00	63.20	-128.9	11,019	-1.17%	大賣/鉅額交易
2023/11/16	3	62.70	2	62.95	62.90	1	10,907	0.01%
2023/11/15	6	62.22	20.6	62.44	62.70	-14.6	10,849	-0.13%
2023/11/14	1.1	61.70	6	61.85	61.70	-4.9	10,586	-0.05%
2023/11/13	7.1	61.64	2	61.85	61.70	5.1	10,655	0.05%
2023/11/10	3	61.10	0.5	61.40	61.50	2.5	10,782	0.02%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	1.5	61.43	5.2	61.50	61.70	-3.7	11,345	-0.03%
2023/11/07	1.3	61.25	4	61.30	61.50	-2.7	11,421	-0.02%
2023/11/06	1.1	61.49	7.9	61.58	61.50	-6.8	11,533	-0.06%
2023/11/03	5.3	61.29	0.1	61.10	61.30	5.2	11,525	0.05%
2023/11/02	0	60.70	5	60.90	60.90	-5	11,606	-0.04%
2023/11/01	2	60.00	1	60.20	60.00	1	11,598	0.01%
2023/10/31	0	0.00	12.9	60.03	60.10	-12.9	11,596	-0.11%
2023/10/30	5.1	59.88	2.3	60.33	59.80	2.8	11,953	0.02%
2023/10/27	0	0.00	5	60.10	60.30	-5	12,134	-0.04%
2023/10/26	4.2	59.60	0.1	60.00	59.60	4.2	12,483	0.03%
2023/10/25	3.1	60.23	0.4	60.10	60.00	2.7	12,502	0.02%
2023/10/24	5.7	59.76	3	59.80	59.90	2.7	12,831	0.02%
2023/10/23	15.6	59.91	0.1	60.20	59.90	15.5	12,972	0.12%
2023/10/20	13.9	59.65	2	60.95	60.70	11.9	12,837	0.09%
2023/10/19	0	61.16	2	61.35	61.00	-2	12,622	-0.02%
2023/10/18	2.2	61.03	7	61.24	61.40	-4.8	12,692	-0.04%
2023/10/17	1	61.10	2.4	61.23	61.30	-1.3	12,598	-0.01%
2023/10/16	3	60.74	1	60.80	61.00	2	13,008	0.02%
2023/10/13	24	60.88	8.3	60.81	60.90	15.6	13,435	0.12%
2023/10/12	9.1	61.42	3.3	61.64	61.70	5.8	13,830	0.04%
2023/10/11	0	0.00	4.2	61.44	61.60	-4.2	13,883	-0.03%
2023/10/06	13.1	60.57	12	60.68	60.70	1.1	13,848	0.01%
2023/10/05	2.5	59.80	100	59.90	60.50	-97.5	14,091	-0.69%
2023/10/04	51.1	59.83	1.8	59.93	59.70	49.4	14,204	0.35%
2023/10/03	3.2	60.47	0	0.00	60.50	3.2	14,058	0.02%
2023/10/02	7.3	60.72	0.1	60.90	60.80	7.2	14,187	0.05%
2023/09/28	4	60.73	0	0.00	60.70	4	14,444	0.03%
2023/09/27	102.3	60.40	3	60.50	60.60	99.3	14,373	0.69%	大買/
2023/09/26	8.5	60.60	4	60.60	60.60	4.5	14,355	0.03%
2023/09/25	102.1	61.20	2	61.45	61.30	100.1	14,201	0.70%	大買/
2023/09/22	5.6	61.16	0	0.00	61.00	5.6	14,276	0.04%
2023/09/21	2.4	61.33	2	61.75	61.40	0.4	14,252	0.00%
2023/09/20	20.1	62.00	2.2	61.95	62.10	17.9	14,145	0.13%
2023/09/19	0.2	62.67	7.7	62.67	62.60	-7.5	14,108	-0.05%
2023/09/18	0	0.00	5.4	62.71	62.80	-5.4	14,238	-0.04%
2023/09/15	0.1	62.90	3	62.90	62.50	-2.9	14,283	-0.02%
2023/09/14	1	62.61	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	1.2	62.32	62.40	-1.2	14,265	-0.01%
2023/09/12	1	62.09	1	62.10	62.10	0	14,457	0.00%
2023/09/11	0	0.00	4	61.90	61.90	-4	14,442	-0.03%
2023/09/08	0.2	61.80	1	61.80	61.80	-0.9	14,636	-0.01%
2023/09/07	8	61.23	0	0.00	61.20	8	14,888	0.05%
2023/09/06	12.1	61.53	0	0.00	61.40	12.1	14,932	0.08%
2023/09/05	7.1	61.94	3	62.00	61.80	4.1	14,867	0.03%
2023/09/04	4	62.20	7.5	62.13	62.20	-3.5	15,154	-0.02%
2023/09/01	4.1	64.90	117.2	64.24	64.80	-113.2	15,252	-0.74%	大賣/鉅額交易
2023/08/31	4.4	64.15	2	64.10	63.60	2.4	15,202	0.02%
2023/08/30	1.5	64.40	5	64.30	64.50	-3.5	15,332	-0.02%
2023/08/29	13.4	64.35	0	0.00	64.40	13.4	15,360	0.09%
2023/08/28	0	63.68	1	63.90	64.10	-1	15,470	-0.01%
2023/08/25	5.2	63.10	57.5	63.17	62.80	-52.3	15,792	-0.33%
2023/08/24	9.1	63.17	7.1	63.04	63.30	2	15,792	0.01%
2023/08/23	100	62.90	1	62.80	62.80	99	15,914	0.62%
2023/08/22	1	63.10	0	0.00	62.80	1	15,989	0.01%
2023/08/21	12	62.93	1	63.10	63.10	11	16,090	0.07%
2023/08/18	2.3	62.55	3	62.43	62.40	-0.7	16,100	0.00%
2023/08/17	5.4	62.25	7	62.00	62.50	-1.6	16,188	-0.01%
2023/08/16	52.2	62.40	12	62.71	62.50	40.2	16,093	0.25%
2023/08/15	7.1	63.59	18.1	63.50	63.50	-11	16,282	-0.07%
2023/08/14	14.6	64.03	10	63.55	63.90	4.6	16,421	0.03%
2023/08/11	0.3	65.50	2	65.50	65.40	-1.7	16,400	-0.01%
2023/08/10	0	0.00	11.1	65.59	65.40	-11.1	16,416	-0.07%
2023/08/09	0.1	65.10	0.5	65.20	65.30	-0.4	16,407	0.00%
2023/08/08	0	65.50	0	0.00	65.20	0	16,380	0.00%
2023/08/07	0.5	65.40	8.7	65.50	65.50	-8.2	16,382	-0.05%
2023/08/04	8.3	64.79	0	0.00	64.80	8.3	16,316	0.05%
2023/08/02	8.1	65.14	9.7	65.16	65.10	-1.6	16,297	-0.01%
2023/08/01	8.5	65.68	12.5	66.17	66.50	-4	15,960	-0.03%
2023/07/31	13.2	66.33	2	65.40	65.50	11.2	15,665	0.07%
2023/07/28	3.7	65.27	1	65.50	65.40	2.7	15,362	0.02%
2023/07/27	2.2	65.56	9.2	65.47	65.50	-7	15,296	-0.05%
2023/07/26	3	64.10	8	64.30	64.50	-5	15,046	-0.03%
2023/07/25	8	62.91	0	0.00	62.90	8	15,020	0.05%
2023/07/24	5	62.60	0	0.00	62.60	5	15,005	0.03%
2023/07/21	5.1	62.80	2	63.10	63.00	3.1	15,021	0.02%
2023/07/20	4.2	63.89	2.6	63.44	63.50	1.6	14,889	0.01%
2023/07/19	19.6	65.16	5.1	64.91	64.80	14.5	14,630	0.10%
2023/07/18	23.2	65.44	15	65.33	65.60	8.2	14,191	0.06%
2023/07/17	8.4	62.86	33.2	64.64	65.00	-24.8	13,720	-0.18%
2023/07/14	1.1	62.44	25.1	62.43	62.50	-24	13,211	-0.18%
2023/07/13	2.6	61.73	10.7	61.71	61.70	-8.1	13,027	-0.06%
2023/07/12	3	61.97	20.3	61.80	62.00	-17.3	12,912	-0.13%
2023/07/11	30	61.35	4	61.40	61.40	26	12,824	0.20%
2023/07/10	4.2	60.29	1	60.10	60.20	3.2	12,675	0.03%
2023/07/07	16.9	59.88	6	60.00	60.00	10.9	12,651	0.09%
2023/07/06	21	60.63	1	61.10	60.30	20	12,548	0.16%
2023/07/05	5	61.08	1	61.00	61.00	4	12,260	0.03%
2023/07/04	1	61.01	0	61.10	60.90	1	12,220	0.01%
2023/07/03	0	61.30	20	61.27	61.30	-20	12,203	-0.16%
2023/06/30	1	61.01	0	0.00	60.80	1	12,278	0.01%
2023/06/29	1.5	61.37	1	61.80	61.30	0.5	12,180	0.00%
2023/06/28	0	0.00	0.1	61.20	61.40	-0.1	12,081	0.00%
2023/06/27	0	0.00	21	60.71	60.60	-21	12,038	-0.17%
2023/06/21	7	61.21	10	61.30	61.40	-3	11,924	-0.03%
2023/06/20	0.1	61.10	15	61.19	61.10	-15	11,955	-0.13%
2023/06/19	8	60.94	4.4	61.05	61.30	3.7	12,081	0.03%
2023/06/16	0	61.52	1	61.50	61.10	-1	12,007	-0.01%
2023/06/15	0.4	61.77	0.3	61.80	61.60	0.1	11,954	0.00%
2023/06/14	1.3	61.84	3.1	61.70	61.80	-1.8	12,219	-0.01%
2023/06/13	3	61.23	1.4	61.46	61.10	1.6	12,343	0.01%
2023/06/12	13.3	61.50	1.1	61.59	61.20	12.2	12,213	0.10%
2023/06/09	4.3	61.17	3.2	61.17	61.20	1.1	12,360	0.01%
2023/06/08	14.7	60.90	2.1	61.50	60.80	12.6	12,494	0.10%
2023/06/07	30.7	61.76	4.1	61.93	61.80	26.6	12,352	0.22%
2023/06/06	18.3	61.70	0	0.00	61.90	18.3	12,304	0.15%
2023/06/05	13	61.79	8.3	61.98	61.70	4.7	12,299	0.04%
2023/06/02	1	60.60	22	60.60	60.60	-21	12,012	-0.17%
2023/06/01	8	60.40	0	0.00	60.40	8	12,041	0.07%
2023/05/31	1	60.80	1	61.30	60.80	0	11,927	0.00%
2023/05/30	2.1	60.96	0.6	61.31	60.80	1.6	11,582	0.01%
2023/05/29	5	61.24	1.3	61.05	61.10	3.7	11,633	0.03%
2023/05/26	18	60.30	1.1	60.70	60.50	17	11,608	0.15%
2023/05/25	2.9	60.73	0.1	60.60	60.40	2.8	11,589	0.02%
2023/05/24	7.1	60.99	2	60.95	61.40	5.1	11,565	0.04%
2023/05/23	10.2	61.73	7.6	61.89	61.40	2.6	11,496	0.02%
2023/05/22	1	61.70	0.8	61.61	61.70	0.2	11,417	0.00%
2023/05/19	16	61.66	88.3	61.57	61.60	-72.3	11,470	-0.63%
2023/05/18	58.3	60.50	21.1	60.63	61.10	37.2	11,160	0.33%
2023/05/17	0	0.00	14.4	60.03	60.20	-14.4	10,900	-0.13%
2023/05/16	7	59.61	9.9	59.74	59.80	-2.9	10,761	-0.03%
2023/05/15	0	59.10	5	59.20	59.40	-5	10,721	-0.05%
2023/05/12	7	58.94	0	0.00	59.00	7	10,668	0.07%
2023/05/11	2	59.50	34.1	59.52	59.50	-32.1	10,614	-0.30%
2023/05/10	11	59.16	2	59.10	59.20	9	10,585	0.09%
2023/05/09	1	59.40	7	59.30	59.50	-6	10,632	-0.06%
2023/05/08	0	0.00	3.2	59.43	59.40	-3.2	10,733	-0.03%
2023/05/05	1	59.10	4	59.00	59.10	-3	10,707	-0.03%
2023/05/04	1.2	58.87	180	58.60	59.10	-178.8	10,960	-1.63%	大賣/鉅額交易
2023/05/03	4.1	58.48	2	58.60	58.60	2.1	11,141	0.02%
2023/05/02	14.5	58.77	0	0.00	58.80	14.5	11,425	0.13%
2023/04/28	11.3	58.74	30	59.16	59.00	-18.7	11,833	-0.16%
2023/04/27	0	0.00	1	57.50	57.70	-1	11,860	-0.01%
2023/04/26	1.1	57.21	5	57.76	57.80	-4	11,935	-0.03%
2023/04/25	1.1	57.70	10	57.90	57.50	-9	11,854	-0.08%
2023/04/24	0.5	58.00	3	58.00	58.10	-2.5	11,882	-0.02%
2023/04/21	0	0.00	3	58.20	57.90	-3	12,012	-0.02%
2023/04/20	0.1	57.90	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	3	58.23	2	58.45	58.20	1	12,308	0.01%
2023/04/18	1	58.30	2.3	58.44	58.60	-1.3	12,313	-0.01%
2023/04/17	4.6	58.38	11.2	58.46	58.50	-6.6	12,462	-0.05%
2023/04/14	2.2	58.59	13.1	57.86	58.60	-11	12,465	-0.09%
2023/04/13	0.5	57.50	4	57.53	57.40	-3.5	12,353	-0.03%
2023/04/12	0	57.20	7.5	57.10	57.30	-7.5	12,300	-0.06%
2023/04/11	2	56.90	1	57.00	57.10	1	12,297	0.01%
2023/04/10	1	57.00	9	57.09	57.10	-8	12,282	-0.07%
2023/04/07	2	56.90	0.4	56.80	56.90	1.6	12,277	0.01%
2023/04/06	1	56.50	6.1	56.77	56.80	-5.1	12,256	-0.04%
2023/03/31	5	56.70	1.1	56.90	56.50	3.9	12,223	0.03%
2023/03/30	4	56.50	0	0.00	56.80	4	12,212	0.03%
2023/03/29	2.1	56.89	1.1	56.81	56.90	1	12,306	0.01%
2023/03/28	1	56.30	0.5	56.54	56.50	0.6	12,543	0.00%
2023/03/27	0.1	56.20	1	56.10	56.30	-1	12,707	-0.01%
2023/03/24	4	56.40	0	0.00	56.30	4	13,079	0.03%
2023/03/23	0.2	56.51	8.1	56.27	56.50	-7.9	13,077	-0.06%
2023/03/22	4	55.80	18	56.19	56.20	-14	13,097	-0.11%
2023/03/21	17.3	55.51	0.7	55.30	55.30	16.7	13,028	0.13%
2023/03/20	66.6	55.10	3	55.03	55.00	63.6	13,252	0.48%
2023/03/17	12.5	55.74	4.1	55.75	55.50	8.4	13,148	0.06%
2023/03/16	34.5	55.37	32	55.39	55.10	2.5	13,023	0.02%
2023/03/15	18.1	56.64	0	0.00	56.50	18.1	12,799	0.14%
2023/03/14	73.6	56.76	0	0.00	56.70	73.6	12,817	0.57%
2023/03/13	20.3	57.52	11	57.75	57.70	9.3	12,695	0.07%
2023/03/10	130.1	58.55	2	58.65	58.30	128.1	12,600	1.02%	大買/鉅額交易
2023/03/09	6	59.55	5	59.54	59.40	1	12,587	0.01%
2023/03/08	3	59.67	4	59.90	60.00	-1	13,017	-0.01%
2023/03/07	5	59.76	0	0.00	59.80	5	13,258	0.04%
2023/03/06	7	59.77	6.1	60.03	60.00	1	13,412	0.01%
2023/03/03	24.6	59.50	0.1	59.70	59.50	24.5	13,565	0.18%
2023/03/02	32.5	59.38	1.6	59.01	59.40	30.9	13,702	0.23%
2023/03/01	1.1	59.12	2	59.00	59.00	-0.9	13,838	-0.01%
2023/02/24	0.5	59.90	0	60.00	60.00	0.5	13,752	0.00%
2023/02/23	6	59.95	0.1	60.10	59.80	6	13,705	0.04%
2023/02/22	7.1	59.46	5.4	59.99	59.90	1.7	13,657	0.01%
2023/02/21	4	60.10	0	0.00	60.20	4	13,571	0.03%
2023/02/20	0	0.00	10.1	60.60	60.70	-10.1	13,746	-0.07%
2023/02/17	5.1	59.96	14.5	60.17	60.30	-9.4	13,818	-0.07%
2023/02/16	3.7	59.60	3	59.63	59.40	0.7	13,941	0.01%
2023/02/15	7.7	59.51	2.1	60.10	59.50	5.6	14,446	0.04%
2023/02/14	1	59.90	2.1	60.10	60.10	-1.1	14,414	-0.01%
2023/02/13	11.5	59.60	1.1	59.80	59.50	10.5	14,449	0.07%
2023/02/10	6	58.92	1	58.90	58.90	5	14,442	0.03%
2023/02/09	2.1	59.05	0	0.00	59.10	2.1	14,470	0.01%
2023/02/08	2.3	59.09	0	0.00	59.20	2.3	14,506	0.02%
2023/02/07	2	59.40	15.1	59.61	59.40	-13.1	14,443	-0.09%
2023/02/06	8.1	59.08	5.3	59.17	59.40	2.8	14,380	0.02%
2023/02/03	5	60.00	4	60.00	59.80	1	14,258	0.01%
2023/02/02	3.2	60.17	2.3	60.19	60.50	0.9	14,283	0.01%
2023/02/01	6	59.83	2	59.85	60.00	4	14,100	0.03%
2023/01/31	2.3	60.26	3.1	60.73	60.20	-0.8	14,018	-0.01%
2023/01/30	8.4	60.36	21	60.69	61.00	-12.6	13,815	-0.09%
2023/01/17	3	59.73	24.5	59.87	59.80	-21.5	13,454	-0.16%
2023/01/16	1	59.20	0.4	59.21	59.40	0.7	13,298	0.00%
2023/01/13	2	58.70	1	59.19	58.70	1	13,228	0.01%
2023/01/12	0	58.50	5.6	58.64	58.90	-5.6	13,367	-0.04%
2023/01/11	0.1	58.35	11.1	58.16	58.10	-11	13,519	-0.08%
2023/01/10	1.4	58.79	0	0.00	59.20	1.4	13,552	0.01%
2023/01/09	14	59.37	22.1	59.41	59.60	-8.1	13,546	-0.06%
2023/01/06	0	0.00	6	58.47	58.50	-6	13,433	-0.04%
2023/01/05	3	58.07	6.3	58.14	58.50	-3.3	13,640	-0.02%
2023/01/04	0	0.00	3	57.07	57.20	-3	13,576	-0.02%
2023/01/03	0	56.20	0.2	56.60	56.40	-0.1	13,773	0.00%
2022/12/30	0	0.00	0.1	56.50	56.30	-0.1	13,759	0.00%
2022/12/29	0.2	56.20	3.3	56.15	56.00	-3.2	13,846	-0.02%
2022/12/28	0	56.90	5.2	56.78	56.70	-5.2	13,972	-0.04%
2022/12/26	0	0.00	0.1	57.00	56.80	-0.1	14,274	0.00%
2022/12/23	1	56.80	1	56.70	56.70	0	14,784	0.00%
2022/12/22	0.5	56.50	0	0.00	56.80	0.5	15,006	0.00%
2022/12/21	0.1	56.23	0	0.00	56.20	0.1	15,258	0.00%
2022/12/20	1	55.90	11.5	55.85	56.20	-10.5	15,379	-0.07%
2022/12/19	2.1	56.51	0.1	56.60	56.60	2	15,446	0.01%
2022/12/16	13	56.35	0	0.00	56.10	13	15,360	0.08%
2022/12/15	2.5	56.93	1	57.10	57.30	1.5	15,307	0.01%
2022/12/14	4.8	57.61	0.1	58.10	57.50	4.8	15,496	0.03%
2022/12/13	1	58.17	0	0.00	57.60	1	15,523	0.01%
2022/12/12	1	55.90	11	55.69	57.50	-10	15,523	-0.06%
2022/12/09	1.1	57.52	3.1	57.44	57.50	-2	15,492	-0.01%
2022/12/08	23.5	57.20	9.1	58.19	57.00	14.4	15,543	0.09%
2022/12/07	1.9	58.34	1.1	58.50	58.20	0.8	15,569	0.01%
2022/12/06	10.2	58.43	5	58.40	58.40	5.2	15,598	0.03%
2022/12/05	30.3	59.55	2	59.60	59.20	28.3	15,665	0.18%
2022/12/02	8.2	59.71	6.9	60.16	60.10	1.3	15,697	0.01%
2022/12/01	12.5	60.79	5.1	60.88	60.40	7.5	15,818	0.05%
2022/11/30	16	59.84	33.7	60.39	60.80	-17.7	15,651	-0.11%
2022/11/29	0.1	59.00	19.4	58.56	59.60	-19.3	15,187	-0.13%
2022/11/28	7	57.97	7.2	57.86	57.90	-0.2	14,933	0.00%
2022/11/25	2.2	57.60	5.3	57.87	57.90	-3.1	14,874	-0.02%
2022/11/24	3	57.47	18.4	57.56	57.70	-15.4	14,815	-0.10%
2022/11/23	11.6	56.12	33.3	57.19	57.10	-21.7	14,784	-0.15%
2022/11/22	2	55.70	3.1	55.70	55.90	-1.1	14,719	-0.01%
2022/11/21	1	55.30	22.9	55.34	55.50	-21.9	14,781	-0.15%
2022/11/18	0.9	55.36	0	0.00	55.30	0.9	14,865	0.01%
2022/11/17	2.2	55.10	2.5	54.99	55.50	-0.3	14,939	0.00%
2022/11/16	5.3	55.88	11.2	56.15	55.50	-5.9	15,000	-0.04%
2022/11/15	3.9	56.08	1.1	56.17	56.40	2.8	14,972	0.02%
2022/11/14	0.1	56.00	1.1	55.90	56.30	-1	14,896	-0.01%
2022/11/11	0.3	55.09	221.1	55.18	55.50	-220.8	14,748	-1.50%	大賣/鉅額交易
2022/11/10	7.5	52.95	2	53.15	52.80	5.5	14,303	0.04%
2022/11/09	2	53.65	5.1	53.60	53.70	-3	14,324	-0.02%
2022/11/08	1.1	53.02	58.1	53.09	53.20	-57	14,272	-0.40%
2022/11/07	20	51.95	2.3	52.49	52.80	17.7	14,314	0.12%
2022/11/04	8.2	51.50	8.1	51.50	51.50	0.1	14,616	0.00%
2022/11/03	11	51.67	0	0.00	51.70	11	14,659	0.08%
2022/11/02	20.2	51.88	0.1	52.00	51.90	20.1	14,696	0.14%
2022/11/01	0.4	51.92	1.4	51.69	52.00	-1.1	14,820	-0.01%
2022/10/31	1.1	51.56	6.7	51.69	51.00	-5.5	15,003	-0.04%
2022/10/28	2	51.00	1.2	51.49	51.50	0.8	15,117	0.01%
2022/10/27	1.2	51.27	2.2	51.07	51.10	-1	15,265	-0.01%
2022/10/26	1.2	50.76	8.4	50.46	50.40	-7.3	15,365	-0.05%
2022/10/25	2	49.50	0	0.00	49.95	2	15,349	0.01%
2022/10/24	0	0.00	3	50.27	49.80	-3	15,418	-0.02%
2022/10/21	2	49.58	1	49.45	49.65	1	15,610	0.01%
2022/10/20	2.3	49.14	1	49.80	49.95	1.3	16,274	0.01%
2022/10/19	0.1	50.52	1	50.30	50.40	-0.9	16,593	-0.01%
2022/10/18	0	49.40	9.3	49.68	50.50	-9.3	16,666	-0.06%
2022/10/17	1.1	48.10	14.1	48.24	48.70	-13	16,711	-0.08%
2022/10/14	16.4	48.65	7.1	48.61	48.45	9.3	16,847	0.05%
2022/10/13	18	48.61	0.1	48.30	48.15	17.9	17,060	0.11%
2022/10/12	3	49.42	107.1	49.89	49.60	-104.1	17,138	-0.61%	大賣/鉅額交易
2022/10/11	17.7	49.56	0	0.00	49.50	17.7	17,391	0.10%
2022/10/07	4.5	50.58	100	50.80	50.70	-95.5	17,483	-0.55%
2022/10/06	0.1	50.60	1	50.90	50.70	-1	17,702	-0.01%
2022/10/05	201.2	50.35	7	50.56	50.60	194.2	17,977	1.08%	大買/鉅額交易
2022/10/04	11.1	49.28	3.1	49.16	49.45	8	18,198	0.04%
2022/10/03	8.2	49.16	47.8	49.05	48.90	-39.6	18,097	-0.22%
2022/09/30	9.6	49.42	1	49.70	49.90	8.6	18,121	0.05%
2022/09/29	8.1	50.13	5	50.80	50.30	3.1	17,935	0.02%
2022/09/28	16.2	50.67	7	50.53	50.10	9.2	17,904	0.05%
2022/09/27	6.1	52.04	0	0.00	51.90	6.1	17,867	0.03%
2022/09/26	17.8	52.62	5	52.92	52.90	12.8	17,813	0.07%
2022/09/23	7.1	54.17	3.1	54.34	53.80	4	17,932	0.02%
2022/09/22	16.2	53.47	265	53.07	54.40	-248.8	18,087	-1.38%	大賣/鉅額交易
2022/09/21	8.5	56.93	6	56.58	56.50	2.5	17,955	0.01%
2022/09/20	4.3	56.94	0.3	57.20	56.90	4	17,821	0.02%
2022/09/19	1.1	56.90	0	0.00	56.80	1.1	17,853	0.01%
2022/09/16	7.1	56.52	0.3	56.90	56.50	6.8	17,869	0.04%
2022/09/15	4.5	56.80	0	0.00	56.80	4.5	17,757	0.03%
2022/09/14	10.3	56.80	0	0.00	56.70	10.3	17,795	0.06%
2022/09/13	3.2	57.71	204	57.80	57.70	-200.8	17,951	-1.12%	大賣/鉅額交易
2022/09/12	6	57.30	108.1	57.38	57.30	-102.1	18,122	-0.56%	大賣/鉅額交易
2022/09/08	101.5	56.30	0	0.00	56.50	101.5	18,203	0.56%	大買/鉅額交易
2022/09/07	9.1	56.14	0	0.00	56.10	9.1	18,272	0.05%
2022/09/06	1	56.70	1	57.00	56.90	0	18,236	0.00%
2022/09/05	5	56.56	0.1	56.70	56.60	5	18,410	0.03%
2022/09/02	12.2	56.79	0	0.00	56.60	12.2	18,653	0.07%
2022/09/01	13.2	56.84	2	57.20	57.10	11.2	18,831	0.06%
2022/08/31	2.2	57.47	0	0.00	57.40	2.2	18,843	0.01%
2022/08/30	7.6	57.37	0	0.00	57.30	7.6	18,747	0.04%
2022/08/29	4.8	57.69	3	57.30	57.60	1.8	18,924	0.01%
2022/08/26	12.2	58.59	0	0.00	58.50	12.2	18,938	0.06%
2022/08/25	3.4	58.51	0	0.00	58.30	3.4	18,981	0.02%
2022/08/24	202	58.25	0	0.00	58.30	202	19,096	1.06%	大買/鉅額交易
2022/08/23	7.3	58.23	5.1	58.40	58.20	2.2	20,315	0.01%
2022/08/22	11.4	58.94	18	58.84	58.80	-6.6	20,608	-0.03%
2022/08/19	3.1	59.74	0.1	59.90	60.00	3	20,843	0.01%
2022/08/18	6.3	60.09	7	59.99	60.00	-0.7	21,181	0.00%
2022/08/17	2.1	60.11	2.4	60.35	60.50	-0.3	21,624	0.00%
2022/08/16	0.4	60.11	2	59.95	60.00	-1.6	21,915	-0.01%
2022/08/15	14.1	60.26	5.4	60.31	60.10	8.7	22,460	0.04%
2022/08/12	3	60.00	1	59.90	60.00	2	22,599	0.01%
2022/08/11	1	59.51	0	0.00	59.90	1	22,914	0.00%
2022/08/10	1	58.20	4	58.13	58.20	-3	23,040	-0.01%
2022/08/09	0.1	58.40	5	58.20	57.90	-4.9	23,536	-0.02%
2022/08/08	1.2	58.06	18.1	57.73	58.10	-16.9	24,189	-0.07%
2022/08/05	11.1	57.00	5.1	56.55	57.00	6	24,727	0.02%
2022/08/04	9.1	56.08	2	56.30	56.00	7.1	25,216	0.03%
2022/08/03	8.1	55.84	3	56.60	56.60	5.1	25,415	0.02%
2022/08/02	5.1	55.84	5	56.42	56.60	0.1	25,976	0.00%
2022/08/01	3	56.57	2.1	56.61	56.60	0.9	26,481	0.00%
2022/07/29	16	56.21	0.6	56.40	56.10	15.4	27,374	0.06%
2022/07/28	2.4	55.99	2.3	56.32	56.30	0.1	27,378	0.00%
2022/07/27	58.2	55.09	86.3	55.12	55.30	-28.1	27,223	-0.10%
2022/07/26	28.7	59.15	31	59.16	59.20	-2.3	26,627	-0.01%
2022/07/25	12.1	58.82	1	59.00	59.20	11.1	26,269	0.04%
2022/07/22	4	58.08	2	58.45	58.40	2	26,169	0.01%
2022/07/21	2.7	57.90	2	58.35	58.40	0.7	26,216	0.00%
2022/07/20	12	58.90	7	59.17	58.10	5	26,099	0.02%
2022/07/19	26.4	58.79	0	0.00	58.60	26.4	26,050	0.10%
2022/07/18	14.5	59.53	19.2	58.85	59.60	-4.7	25,942	-0.02%
2022/07/15	13.2	57.34	1	58.10	57.30	12.2	25,728	0.05%
2022/07/14	16.9	58.47	1	58.70	58.30	15.9	25,586	0.06%
2022/07/13	3.2	58.39	8	58.58	58.70	-4.8	25,488	-0.02%
2022/07/12	32.9	56.64	9.3	56.74	55.80	23.6	25,377	0.09%
2022/07/11	7	58.47	15.2	58.48	58.20	-8.2	25,036	-0.03%
2022/07/08	6.2	58.92	1	59.60	58.90	5.2	25,076	0.02%
2022/07/07	2	57.90	6	58.20	59.20	-4	24,927	-0.02%
2022/07/06	20.6	58.56	2	59.45	58.20	18.6	24,827	0.07%
2022/07/05	2.1	59.74	7	59.99	60.30	-4.9	24,783	-0.02%
2022/07/04	11	57.88	0	0.00	57.90	11	24,607	0.04%
2022/07/01	33.1	58.80	5.8	58.31	58.30	27.4	24,789	0.11%
2022/06/30	36	59.86	2	60.10	59.80	34	24,569	0.14%
2022/06/29	18.1	60.79	1	60.60	60.80	17.1	24,593	0.07%
2022/06/28	17.1	61.30	0	0.00	61.60	17.1	24,565	0.07%
2022/06/27	11.7	62.36	33.4	62.49	61.90	-21.7	24,701	-0.09%
2022/06/24	0.3	61.96	14	61.68	61.90	-13.7	24,659	-0.06%
2022/06/23	8.1	61.10	2	62.40	61.10	6.1	24,684	0.02%
2022/06/22	3.2	61.95	2.3	62.58	61.70	0.9	24,595	0.00%
2022/06/21	2	62.50	13.1	62.77	63.20	-11.1	24,682	-0.04%
2022/06/20	32.4	60.17	17.1	60.21	60.20	15.3	24,679	0.06%
2022/06/17	26.2	60.89	9	60.89	60.80	17.2	24,543	0.07%
2022/06/16	23	61.80	16.8	62.12	61.90	6.2	24,428	0.03%
2022/06/15	15	61.77	3.1	62.04	61.80	12	24,586	0.05%
2022/06/14	7	61.47	0.2	61.85	62.00	6.8	24,679	0.03%
2022/06/13	14	61.69	5	61.92	61.80	9	24,582	0.04%
2022/06/10	8.5	62.80	10	63.13	62.90	-1.5	24,422	-0.01%
2022/06/09	20.5	63.34	0	0.00	63.40	20.5	24,384	0.08%
2022/06/08	0.1	63.80	3.7	63.81	63.80	-3.6	24,372	-0.01%
2022/06/07	24.5	63.94	1	64.10	63.40	23.5	24,563	0.10%
2022/06/06	0	0.00	6.2	63.35	64.00	-6.2	24,544	-0.03%
2022/06/02	4.1	63.53	6.1	63.55	63.70	-2	25,130	-0.01%
2022/06/01	1	63.60	2	63.75	63.60	-1	25,783	0.00%
2022/05/31	7.5	63.68	19.1	63.61	64.10	-11.6	25,952	-0.04%
2022/05/30	7.6	62.94	6.1	62.87	63.20	1.5	24,693	0.01%
2022/05/27	5	61.12	31.1	60.76	61.30	-26.1	24,505	-0.11%
2022/05/26	42	59.89	36	60.25	59.70	6	24,455	0.02%
2022/05/25	38.7	59.48	26	59.57	59.50	12.7	24,745	0.05%
2022/05/24	58.1	60.22	32	60.96	60.10	26.1	24,729	0.11%
2022/05/23	45.3	60.66	9	60.62	60.50	36.3	24,463	0.15%
2022/05/20	7.4	61.87	4	61.70	61.80	3.4	24,138	0.01%
2022/05/19	28.8	61.72	8.1	61.80	61.60	20.7	23,987	0.09%
2022/05/18	5.5	62.84	16.7	62.97	63.70	-11.3	23,626	-0.05%
2022/05/17	33.5	61.70	3	62.83	61.60	30.5	23,407	0.13%
2022/05/16	22.4	62.48	16	62.07	62.40	6.4	23,070	0.03%
2022/05/13	15.9	63.25	7	63.24	63.50	8.9	22,557	0.04%
2022/05/12	20.4	64.20	5.2	64.27	63.30	15.2	22,023	0.07%
2022/05/11	29	66.09	2	66.20	66.20	27	21,432	0.13%
2022/05/10	24.4	66.66	10	66.92	67.10	14.4	21,167	0.07%
2022/05/09	55.8	68.51	171.1	68.99	67.80	-115.3	20,607	-0.56%	大賣/鉅額交易
2022/05/06	60.1	71.07	112	71.48	71.30	-51.9	20,087	-0.26%	大賣/
2022/05/05	2.4	74.35	10.6	74.44	74.50	-8.1	19,489	-0.04%
2022/05/04	10	74.50	20	74.39	74.60	-10	19,498	-0.05%
2022/05/03	1.1	73.71	1	73.60	73.70	0.1	19,964	0.00%
2022/04/29	6.1	73.95	1	73.60	74.40	5.1	20,183	0.03%
2022/04/28	2.1	73.10	1	73.00	73.40	1.1	20,493	0.01%
2022/04/27	17.5	73.50	1	73.90	73.20	16.5	20,536	0.08%
2022/04/26	13.1	74.82	13	74.88	75.10	0.1	20,477	0.00%
2022/04/25	13.1	74.15	6	74.38	74.80	7.1	20,531	0.03%
2022/04/22	10	74.50	6.1	75.23	75.90	4	20,641	0.02%
2022/04/21	11.1	74.10	0	0.00	74.60	11.1	20,967	0.05%
2022/04/20	0	73.90	6.3	74.29	74.90	-6.2	21,629	-0.03%
2022/04/19	2.3	73.82	1	74.20	73.50	1.3	22,024	0.01%
2022/04/18	8.2	73.89	1	74.40	73.90	7.2	23,113	0.03%
2022/04/15	2	75.11	2.7	75.26	75.10	-0.7	23,008	0.00%
2022/04/14	2	75.90	0	0.00	75.60	2	23,233	0.01%
2022/04/13	4	76.13	4	76.43	76.40	0	23,341	0.00%
2022/04/12	3.3	75.71	0	0.00	75.80	3.3	23,389	0.01%
2022/04/11	25.2	75.98	5.3	76.41	76.50	19.9	23,312	0.09%
2022/04/08	4	76.03	1	76.00	76.30	3	23,313	0.01%
2022/04/07	19	76.58	16.5	76.63	76.00	2.5	23,325	0.01%
2022/04/06	4	76.41	2.2	77.46	77.50	1.9	23,191	0.01%
2022/04/01	9.6	76.60	24.4	76.94	77.10	-14.7	23,165	-0.06%
2022/03/31	5.1	76.50	25.7	76.55	76.50	-20.6	22,973	-0.09%
2022/03/30	6	75.78	10.3	76.00	76.10	-4.3	22,906	-0.02%
2022/03/29	4	75.20	2	75.20	75.20	2	22,733	0.01%
2022/03/28	5	74.82	8	74.73	75.10	-3	22,732	-0.01%
2022/03/25	4.6	75.09	7	75.10	75.00	-2.4	22,702	-0.01%
2022/03/24	43.4	75.00	19	75.35	75.50	24.4	22,799	0.11%
2022/03/23	27.1	75.78	85.1	75.60	75.90	-58.1	24,044	-0.24%
2022/03/22	18	73.95	19.2	73.82	74.30	-1.1	23,782	0.00%
2022/03/21	20.3	74.23	11	74.00	74.30	9.3	23,744	0.04%
2022/03/18	29.4	75.09	10	75.11	74.30	19.4	23,722	0.08%
2022/03/17	6.1	74.45	10.1	74.66	74.80	-4.1	23,610	-0.02%
2022/03/16	5.2	72.75	1	73.10	73.10	4.2	23,482	0.02%
2022/03/15	9.1	72.44	13.1	72.52	72.70	-4	23,502	-0.02%
2022/03/14	21.4	73.39	2.1	73.54	72.70	19.3	23,667	0.08%
2022/03/11	19.4	72.85	1.1	73.04	72.70	18.3	23,716	0.08%
2022/03/10	7.3	73.67	17.6	73.66	73.80	-10.3	23,731	-0.04%
2022/03/09	21.8	71.75	25.1	71.81	71.70	-3.3	23,650	-0.01%
2022/03/08	54.1	70.42	66.6	70.21	70.60	-12.5	23,509	-0.05%
2022/03/07	66.9	72.05	21.7	73.06	71.70	45.2	22,942	0.20%
2022/03/04	30.3	74.63	16.7	74.55	74.40	13.6	22,811	0.06%
2022/03/03	2.1	75.66	20.5	75.80	75.60	-18.4	22,695	-0.08%
2022/03/02	13.3	75.44	6	75.55	75.60	7.3	23,078	0.03%
2022/03/01	4.1	75.34	9.8	75.71	76.20	-5.7	22,997	-0.02%
2022/02/25	44.2	74.96	28	74.59	75.10	16.2	22,848	0.07%
2022/02/24	20.3	75.69	40	76.03	75.90	-19.7	22,426	-0.09%
2022/02/23	18	76.57	38	76.74	76.50	-20	22,153	-0.09%
2022/02/22	28.4	76.40	10	76.02	76.50	18.4	22,435	0.08%
2022/02/21	9	77.33	0.4	77.49	77.60	8.7	22,575	0.04%
2022/02/18	15.8	77.82	6	77.80	77.80	9.8	23,102	0.04%
2022/02/17	64.4	78.24	43.2	78.22	78.20	21.2	23,247	0.09%
2022/02/16	59	77.57	42	77.59	77.80	17	23,189	0.07%
2022/02/15	19	76.96	4	77.18	76.60	15	23,115	0.06%
2022/02/14	22.1	76.24	6.3	76.21	76.10	15.7	23,054	0.07%
2022/02/11	8	77.05	3	77.03	77.30	5	23,073	0.02%
2022/02/10	4	77.00	1.1	77.11	77.40	2.9	23,110	0.01%
2022/02/09	10.1	76.75	2	76.90	77.10	8.1	23,163	0.03%
2022/02/08	66.6	76.95	53.5	77.17	76.80	13.2	23,129	0.06%
2022/02/07	16.2	75.95	14.5	76.86	77.10	1.7	23,051	0.01%
2022/01/26	3.1	75.54	20	75.63	75.60	-16.9	22,821	-0.07%
2022/01/25	63.7	75.33	6	75.43	75.50	57.7	23,018	0.25%
2022/01/24	24.7	75.72	12.5	75.66	76.50	12.2	22,773	0.05%
2022/01/21	38.1	76.85	23	76.70	76.70	15.1	23,084	0.07%
2022/01/20	5.9	78.31	43	77.93	78.30	-37.1	22,715	-0.16%
2022/01/19	8.4	78.95	15	79.23	78.80	-6.6	22,644	-0.03%
2022/01/18	6.3	79.63	3.2	79.66	79.40	3.1	22,617	0.01%
2022/01/17	29	78.97	1	78.70	78.90	28	22,492	0.12%
2022/01/14	46.3	80.35	36	80.37	80.40	10.3	22,259	0.05%
2022/01/13	124.6	81.20	146.7	80.75	81.60	-22.1	21,985	-0.10%	大買/大賣/
2022/01/12	31.2	79.73	50	79.52	80.00	-18.8	21,365	-0.09%
2022/01/11	59	78.84	193.9	78.96	79.90	-134.9	20,931	-0.64%	大賣/鉅額交易
2022/01/10	1	76.30	61.1	76.36	76.40	-60.1	19,839	-0.30%
2022/01/07	7.2	75.79	33	76.08	75.70	-25.8	19,874	-0.13%
2022/01/06	7	75.54	0.1	75.50	75.90	6.9	19,670	0.04%
2022/01/05	0	0.00	3.1	75.53	75.70	-3.1	19,602	-0.02%
2022/01/04	1	75.30	6.3	75.32	75.30	-5.3	19,658	-0.03%
2022/01/03	7	75.49	20.5	75.52	75.30	-13.5	19,625	-0.07%
2021/12/30	8.1	76.45	23	76.37	76.30	-14.9	19,745	-0.08%
2021/12/29	6.1	76.20	10.7	76.43	76.60	-4.6	19,899	-0.02%
2021/12/28	2.1	75.51	10.4	75.67	75.90	-8.3	19,971	-0.04%
2021/12/27	0.5	75.34	17	75.44	75.20	-16.5	20,035	-0.08%
2021/12/24	4.1	75.08	5	75.12	75.20	-0.9	20,450	0.00%
2021/12/23	3	74.73	12	74.88	74.80	-9	20,499	-0.04%
2021/12/22	4.1	74.53	2	74.50	74.40	2.1	20,660	0.01%
2021/12/21	1	74.30	11	74.66	74.80	-10	20,663	-0.05%
2021/12/20	7	74.20	6	74.45	74.10	1	20,665	0.00%
2021/12/17	67.1	74.42	22	74.94	74.30	45.1	20,632	0.22%
2021/12/16	5.7	74.71	0.1	74.90	74.90	5.6	19,329	0.03%
2021/12/15	24	74.59	66.2	74.69	74.60	-42.2	19,813	-0.21%
2021/12/14	8.9	74.94	5	74.98	74.90	3.9	20,293	0.02%
2021/12/13	11.5	75.99	2.2	76.49	75.70	9.3	20,323	0.05%
2021/12/10	14	76.01	18	76.16	75.90	-4	20,383	-0.02%
2021/12/09	6	75.82	4	75.88	76.00	2	20,596	0.01%
2021/12/08	11	75.37	20.2	75.22	76.00	-9.2	21,110	-0.04%
2021/12/07	47.2	74.88	38.4	74.71	75.30	8.7	20,922	0.04%
2021/12/06	7	73.89	2	74.00	74.10	5	20,895	0.02%
2021/12/03	15	73.98	6.2	74.25	73.90	8.8	21,114	0.04%
2021/12/02	10	73.72	4	73.70	73.70	6	21,136	0.03%
2021/12/01	0	0.00	10	73.80	74.10	-10	21,743	-0.05%
2021/11/30	35.7	73.53	4	73.65	73.10	31.7	22,098	0.14%
2021/11/29	25	73.55	9	73.53	73.50	16	21,815	0.07%
2021/11/26	59.5	74.49	6.7	74.64	74.20	52.8	21,766	0.24%
2021/11/25	2	74.40	2.1	74.36	74.30	-0.1	21,798	0.00%
2021/11/24	12	74.42	8.5	74.75	74.40	3.5	22,013	0.02%
2021/11/23	7.6	74.52	0.3	74.50	74.30	7.3	22,200	0.03%
2021/11/22	13	74.29	0	0.00	74.40	13	22,115	0.06%
2021/11/19	47.1	75.18	3	75.70	74.80	44.1	22,104	0.20%
2021/11/18	22	76.34	14.8	75.96	76.40	7.2	22,093	0.03%
2021/11/17	51	75.24	18.8	75.25	76.10	32.2	22,097	0.15%
2021/11/16	12	73.57	0	0.00	74.00	12	21,727	0.06%
2021/11/15	3.7	74.25	6.7	74.28	74.00	-3	21,793	-0.01%
2021/11/12	1.4	73.26	4.2	73.45	73.30	-2.8	21,758	-0.01%
2021/11/11	49.2	73.17	5.6	73.15	73.00	43.6	21,928	0.20%
2021/11/10	17	72.89	20	72.90	73.00	-3	22,005	-0.01%
2021/11/09	20.8	73.20	0.2	73.30	73.10	20.6	21,976	0.09%
2021/11/08	33	73.31	2	73.45	73.60	31	22,005	0.14%
2021/11/05	14	72.31	19.8	72.17	72.50	-5.8	22,472	-0.03%
2021/11/04	3.6	72.66	1.1	72.72	72.50	2.5	22,426	0.01%
2021/11/03	4.4	72.46	3.1	72.83	72.70	1.3	22,518	0.01%
2021/11/02	20.6	72.71	28	72.48	72.60	-7.4	22,465	-0.03%
2021/11/01	15.8	73.07	2.3	73.18	73.10	13.5	22,134	0.06%
2021/10/29	46.4	73.54	39.2	73.53	73.60	7.2	21,917	0.03%
2021/10/28	3.3	74.62	117	74.65	74.50	-113.7	21,354	-0.53%	大賣/鉅額交易
2021/10/27	6.9	74.52	2	74.40	75.00	4.9	21,533	0.02%
2021/10/26	2.6	75.21	11.2	75.37	75.50	-8.6	21,825	-0.04%
2021/10/25	2	74.50	4	74.60	74.80	-2	21,970	-0.01%
2021/10/22	39.1	74.18	5.5	74.10	74.10	33.7	22,412	0.15%
2021/10/21	7.6	74.73	6	75.02	74.80	1.6	22,994	0.01%
2021/10/20	16.4	74.27	3	74.57	74.30	13.4	23,928	0.06%
2021/10/19	9	74.87	10.9	75.00	74.80	-1.9	24,513	-0.01%
2021/10/18	86.9	75.49	5	75.50	75.10	81.9	25,018	0.33%
2021/10/15	121.5	75.39	1	74.70	75.10	120.5	25,417	0.47%	大買/鉅額交易
2021/10/14	7	74.60	12.4	74.89	74.40	-5.4	25,773	-0.02%
2021/10/13	5	74.24	2	74.90	74.50	3	26,599	0.01%
2021/10/12	13	74.32	4	74.05	74.80	9	27,409	0.03%
2021/10/08	1	75.13	3.3	75.31	75.30	-2.2	27,716	-0.01%
2021/10/07	7	75.64	74.3	75.70	75.50	-67.3	28,192	-0.24%
2021/10/06	19.2	74.19	84.5	74.70	74.70	-65.3	28,474	-0.23%
2021/10/05	11.3	73.43	5.3	73.37	73.80	6.1	29,237	0.02%
2021/10/04	14.2	74.78	7	74.67	74.40	7.3	29,236	0.02%
2021/10/01	104	75.25	9	75.86	75.40	95	29,267	0.32%	大買/
2021/09/30	10	76.79	2	76.90	76.70	8	28,911	0.03%
2021/09/29	16.1	76.74	2	77.10	76.70	14.1	28,935	0.05%
2021/09/28	8	77.14	0	0.00	77.50	8	28,835	0.03%
2021/09/27	3	77.67	0	77.90	77.70	3	28,897	0.01%
2021/09/24	5.2	77.53	0	0.00	77.50	5.2	28,910	0.02%
2021/09/23	17	77.55	7	77.94	77.40	10	29,021	0.03%
2021/09/22	40.6	76.70	9	76.97	77.10	31.6	29,044	0.11%
2021/09/17	20	79.38	1	79.70	78.80	19	28,590	0.07%
2021/09/16	24.3	80.76	4	81.00	80.70	20.3	28,189	0.07%
2021/09/15	1	80.30	2	81.15	81.40	-1	28,051	0.00%
2021/09/14	5	81.14	7	81.44	80.80	-2	27,943	-0.01%
2021/09/13	36	80.48	141.5	81.20	81.40	-105.5	27,843	-0.38%	大賣/鉅額交易
2021/09/10	18	77.60	8	77.89	77.60	10	27,755	0.04%
2021/09/09	25	76.51	0	0.00	77.40	25	28,035	0.09%
2021/09/08	47	77.26	18.1	77.20	77.40	28.9	27,917	0.10%
2021/09/07	19	78.09	21	77.96	78.10	-2	27,716	-0.01%
2021/09/06	64	77.75	14.4	78.04	77.20	49.6	27,656	0.18%
2021/09/03	119.1	84.61	74.7	84.57	84.80	44.3	27,059	0.16%	大買/
2021/09/02	42.5	83.07	14	82.79	82.70	28.5	26,702	0.11%
2021/09/01	26.4	84.53	14.6	84.73	84.20	11.8	26,371	0.04%
2021/08/31	16	84.38	10.5	84.49	85.00	5.5	26,181	0.02%
2021/08/30	12.3	83.61	7	84.40	84.80	5.3	25,889	0.02%
2021/08/27	10	82.46	24.1	82.49	83.50	-14.1	25,694	-0.05%
2021/08/26	3.2	80.47	18.2	80.33	81.30	-15	25,664	-0.06%
2021/08/25	15.3	80.16	7	80.51	80.80	8.3	25,798	0.03%
2021/08/24	27.1	79.23	13.4	79.46	80.40	13.7	25,725	0.05%
2021/08/23	11.5	78.75	13	78.71	79.00	-1.5	25,584	-0.01%
2021/08/20	21.2	76.51	18	76.39	76.50	3.2	25,472	0.01%
2021/08/19	21.2	77.06	29	77.34	77.00	-7.8	26,040	-0.03%
2021/08/18	8	77.31	18	77.37	78.00	-10	25,902	-0.04%
2021/08/17	5	77.62	49.8	77.54	78.20	-44.8	26,016	-0.17%
2021/08/16	12	76.48	1	76.70	76.50	11	25,957	0.04%
2021/08/13	12	77.98	0	78.20	78.10	12	26,571	0.05%
2021/08/12	22.7	79.53	18	78.52	78.80	4.7	26,794	0.02%
2021/08/11	7.1	78.38	39	78.82	79.20	-31.9	27,129	-0.12%
2021/08/10	3.3	76.07	21.3	76.21	76.00	-18.1	27,455	-0.07%
2021/08/09	5.2	75.29	5	76.04	76.10	0.2	28,302	0.00%
2021/08/06	2.8	75.76	1	76.30	76.00	1.8	28,733	0.01%
2021/08/05	3	76.10	11.2	76.21	76.30	-8.2	29,698	-0.03%
2021/08/04	7	76.40	0.2	76.50	76.30	6.9	31,868	0.02%
2021/08/03	7	76.06	5.1	76.01	76.40	1.9	33,264	0.01%
2021/08/02	12.2	75.34	2.2	76.41	76.50	10.1	34,382	0.03%
2021/07/30	23.5	74.92	13	74.75	75.00	10.5	34,549	0.03%
2021/07/29	8.4	75.76	0	0.00	75.80	8.4	34,671	0.02%
2021/07/28	30.4	75.16	14	75.27	75.60	16.4	35,189	0.05%
2021/07/27	47.2	76.75	70	76.13	76.40	-22.9	35,754	-0.06%
2021/07/26	106.5	80.43	17	81.31	78.50	89.5	36,651	0.24%	大買/
2021/07/23	17.5	83.63	39.4	84.54	85.00	-21.9	35,783	-0.06%
2021/07/22	183.2	83.94	86.3	83.32	84.10	96.9	35,413	0.27%	大買/
2021/07/21	105.2	81.96	24.1	81.73	81.80	81.1	35,067	0.23%	大買/
2021/07/20	16.3	81.43	21	81.54	81.50	-4.8	35,157	-0.01%
2021/07/19	24.2	83.59	13.1	82.95	83.00	11.1	34,832	0.03%
2021/07/16	25.2	81.87	54	81.80	82.90	-28.8	34,503	-0.08%
2021/07/15	18.5	79.45	32.6	79.57	79.50	-14.1	33,951	-0.04%
2021/07/14	60.3	77.74	24.1	77.48	78.10	36.2	33,901	0.11%
2021/07/13	12	76.98	137	77.10	76.20	-125	33,916	-0.37%	大賣/鉅額交易
2021/07/12	124.5	76.59	248	77.96	76.10	-123.5	33,786	-0.37%	大買/大賣/鉅額交易
2021/07/09	13.3	74.06	1	74.20	74.20	12.3	33,694	0.04%
2021/07/08	139	74.33	65.2	74.32	74.80	73.8	33,692	0.22%	大買/
2021/07/07	7	73.94	15.9	73.89	74.00	-8.9	33,896	-0.03%
2021/07/06	3	73.97	14	74.01	73.70	-11	34,220	-0.03%
2021/07/05	2	73.80	9	73.78	73.90	-7	34,315	-0.02%
2021/07/02	5.7	73.14	6	73.15	72.90	-0.4	34,431	0.00%
2021/07/01	6.1	73.54	3	73.47	73.40	3.1	34,570	0.01%
2021/06/30	63	73.80	33	73.62	73.90	30	34,764	0.09%
2021/06/29	9	72.39	1.3	72.35	72.60	7.7	35,045	0.02%
2021/06/28	0	0.00	1.2	73.50	73.20	-1.2	35,424	0.00%
2021/06/25	6	73.23	5.3	73.02	72.90	0.7	35,800	0.00%
2021/06/24	2	71.70	1	72.00	71.90	1	35,812	0.00%
2021/06/23	6.5	71.55	4.2	71.17	71.80	2.3	36,140	0.01%
2021/06/22	7	70.69	13	70.68	70.70	-6	36,335	-0.02%
2021/06/21	37.4	69.99	9	70.01	70.00	28.4	36,352	0.08%
2021/06/18	18.5	71.71	6	71.73	71.30	12.5	36,089	0.03%
2021/06/17	7.3	72.12	4	72.40	72.30	3.3	35,879	0.01%
2021/06/16	8	72.55	3	72.63	72.60	5	36,428	0.01%
2021/06/15	30	73.11	4	73.65	73.00	26	36,476	0.07%
2021/06/11	7	74.09	2	74.35	73.80	5	36,693	0.01%
2021/06/10	1	73.00	54	73.46	73.80	-53	36,729	-0.14%
2021/06/09	2	72.95	11.3	72.83	72.90	-9.3	37,125	-0.03%
2021/06/08	12	73.68	21	73.39	73.70	-9	37,549	-0.02%
2021/06/07	11.3	72.26	31	72.35	73.20	-19.7	38,854	-0.05%
2021/06/04	17	72.65	5	72.68	72.90	12	39,203	0.03%
2021/06/03	69.6	73.90	16	73.66	73.60	53.6	39,914	0.13%
2021/06/02	57	73.34	20.8	73.53	74.50	36.2	40,087	0.09%
2021/06/01	3	72.57	8.9	72.46	73.00	-5.9	39,920	-0.01%
2021/05/31	2.1	72.15	14.4	72.16	72.30	-12.3	40,115	-0.03%
2021/05/28	30.3	71.82	6	72.13	72.00	24.3	40,194	0.06%
2021/05/27	17	70.51	10	70.82	71.60	7	40,267	0.02%
2021/05/26	8.1	71.43	6	71.38	71.60	2.1	40,456	0.01%
2021/05/25	23.1	72.02	5.7	71.92	71.90	17.4	41,177	0.04%
2021/05/24	9.4	71.39	39	71.43	72.00	-29.7	41,309	-0.07%
2021/05/21	70.4	72.62	26.4	74.28	72.00	44	41,400	0.11%
2021/05/20	23.3	69.99	24	70.10	70.20	-0.7	40,820	0.00%
2021/05/19	65.2	71.12	25.1	70.81	70.60	40.1	40,702	0.10%
2021/05/18	52.4	69.60	77.4	70.40	71.40	-25.1	40,660	-0.06%
2021/05/17	52.3	66.40	76.2	66.82	65.60	-23.9	40,601	-0.06%
2021/05/14	25.1	69.62	50.1	69.72	69.60	-25	39,774	-0.06%
2021/05/13	45	68.90	17.2	68.87	68.60	27.8	39,246	0.07%
2021/05/12	111	69.92	256.1	70.33	70.00	-145.1	38,421	-0.38%	大買/大賣/鉅額交易
2021/05/11	88.3	76.37	75	75.82	74.80	13.3	36,694	0.04%
2021/05/10	61.7	76.32	70	74.82	76.60	-8.3	35,260	-0.02%
2021/05/07	33	70.62	18	70.50	70.80	15	34,384	0.04%
2021/05/06	31	70.02	4.3	69.69	69.60	26.7	34,193	0.08%
2021/05/05	40.3	69.49	101.5	69.14	69.50	-61.2	33,736	-0.18%	大賣/
2021/05/04	117	67.91	46	67.28	67.40	71	33,156	0.21%	大買/
2021/05/03	73.4	69.81	287	70.19	68.80	-213.6	32,463	-0.66%	大賣/鉅額交易
2021/04/29	97.4	64.58	30.5	64.45	64.20	66.9	31,048	0.22%
2021/04/28	42	65.13	115	65.48	65.10	-73	30,854	-0.24%	大賣/
2021/04/27	98.1	64.29	29	64.53	64.90	69.1	30,724	0.22%
2021/04/26	33	63.04	26.5	63.79	64.10	6.5	30,536	0.02%
2021/04/23	1	61.10	31	61.05	61.30	-30	30,234	-0.10%
2021/04/22	38.1	61.11	44.5	61.67	61.10	-6.4	30,326	-0.02%
2021/04/21	33.4	61.24	6	61.33	61.40	27.4	30,017	0.09%
2021/04/20	19.3	61.42	15	61.61	61.80	4.3	30,043	0.01%
2021/04/19	40.3	61.02	15.3	61.11	61.80	25	30,178	0.08%
2021/04/16	14.3	59.30	13	59.68	60.00	1.3	30,110	0.00%
2021/04/15	39	58.73	45	58.99	60.00	-6	30,284	-0.02%
2021/04/14	9.8	57.08	31	56.90	57.10	-21.2	29,598	-0.07%
2021/04/13	19	58.12	12.8	57.91	57.80	6.2	29,559	0.02%
2021/04/12	1	57.90	28	57.80	58.00	-27	29,197	-0.09%
2021/04/09	19.1	56.40	10.8	56.45	56.40	8.3	28,971	0.03%
2021/04/08	16	56.97	33	57.00	56.90	-17	28,985	-0.06%
2021/04/07	19	57.05	6.4	57.42	57.50	12.6	29,180	0.04%
2021/04/06	18.8	57.55	13	57.58	57.30	5.8	28,913	0.02%
2021/04/01	12	57.75	30.5	57.77	57.80	-18.5	28,624	-0.06%
2021/03/31	25.2	56.98	21.2	57.12	56.80	4	28,086	0.01%
2021/03/30	19	56.07	39.8	56.45	56.80	-20.8	27,757	-0.07%
2021/03/29	7	55.79	26	55.88	55.90	-19	27,361	-0.07%
2021/03/26	50.1	55.43	11.1	55.41	55.50	39	27,328	0.14%
2021/03/25	4	55.25	18.2	55.01	55.30	-14.2	27,357	-0.05%
2021/03/24	19.5	54.52	8.1	54.92	54.40	11.4	27,212	0.04%
2021/03/23	34	54.69	9	54.58	54.50	25	27,030	0.09%
2021/03/22	27	53.53	18	54.00	53.90	9	26,920	0.03%
2021/03/19	33	53.67	10	53.67	53.70	23	27,234	0.08%
2021/03/18	20.2	54.59	2	54.70	54.40	18.2	26,995	0.07%
2021/03/17	19.1	54.56	10	54.70	54.50	9.1	27,457	0.03%
2021/03/16	3.5	55.31	31	55.37	55.40	-27.5	27,420	-0.10%
2021/03/15	19	55.50	12	55.94	55.50	7	27,388	0.03%
2021/03/12	38.5	54.97	59	55.35	54.90	-20.5	27,099	-0.08%
2021/03/11	59	55.52	53.4	55.79	55.40	5.6	26,922	0.02%
2021/03/10	10.8	53.51	18	53.81	54.00	-7.2	25,773	-0.03%
2021/03/09	19	53.44	21	53.35	53.70	-2	25,454	-0.01%
2021/03/08	27	52.06	37	52.25	52.10	-10	24,877	-0.04%
2021/03/05	6	50.48	18	50.33	50.80	-12	24,534	-0.05%
2021/03/04	42.5	50.45	5	50.32	50.60	37.5	25,238	0.15%
2021/03/03	14	50.91	39	50.90	51.00	-25	25,089	-0.10%
2021/03/02	38	50.80	4	50.68	50.10	34	24,982	0.14%
2021/02/26	29.5	50.57	4.2	51.26	49.90	25.3	24,694	0.10%
2021/02/25	47.1	51.62	18	51.18	51.70	29.1	23,847	0.12%
2021/02/24	5.1	49.98	3.5	50.09	50.00	1.6	23,128	0.01%
2021/02/23	7	49.65	113	49.21	49.75	-106	22,937	-0.46%	大賣/鉅額交易
2021/02/22	15.9	49.18	19	49.58	48.95	-3.1	22,702	-0.01%
2021/02/19	6.4	49.05	2.2	49.03	49.10	4.2	22,644	0.02%
2021/02/18	26	49.58	42	49.69	49.20	-16	22,724	-0.07%
2021/02/17	205	48.75	113.1	48.66	48.90	91.9	22,516	0.41%	大買/大賣/
2021/02/05	33	47.00	11	47.16	46.90	22	21,815	0.10%
2021/02/04	12.7	47.20	5	47.30	47.10	7.7	22,053	0.03%
2021/02/03	20.3	47.12	66.3	47.36	47.60	-46	22,835	-0.20%
2021/02/02	3	47.25	130	47.27	47.25	-127	22,979	-0.55%	大賣/鉅額交易
2021/02/01	13.1	45.74	3.5	45.99	45.95	9.6	22,665	0.04%
2021/01/29	67.1	46.02	7	45.89	45.55	60.1	22,644	0.27%
2021/01/28	17	46.16	9	46.31	46.20	8	22,410	0.04%
2021/01/27	3	46.80	23.8	46.89	46.80	-20.8	22,191	-0.09%
2021/01/26	119	46.89	10	46.63	46.50	109	22,119	0.49%	大買/鉅額交易
2021/01/25	3	47.03	30	47.36	47.40	-27	21,928	-0.12%
2021/01/22	16	46.31	1	46.35	46.25	15	21,726	0.07%
2021/01/21	7	46.31	9	46.61	46.20	-2	21,634	-0.01%
2021/01/20	15	46.53	28	46.79	46.20	-13	21,583	-0.06%
2021/01/19	11	47.16	67	47.28	47.25	-56	21,378	-0.26%
2021/01/18	113	46.70	2	46.80	46.95	111	21,305	0.52%	大買/鉅額交易
2021/01/15	40	47.99	275	47.99	47.60	-235	21,046	-1.12%	大賣/鉅額交易
2021/01/14	67.1	48.17	28	48.42	48.45	39.1	20,910	0.19%
2021/01/13	11	48.02	21	48.10	48.30	-10	20,703	-0.05%
2021/01/12	198	47.96	78	47.95	47.75	120	20,349	0.59%	大買/鉅額交易
2021/01/11	33	47.39	13	47.62	47.40	20	19,832	0.10%
2021/01/08	7	46.81	58	47.16	47.45	-51	19,420	-0.26%
2021/01/07	1	46.10	33	46.12	46.20	-32	18,928	-0.17%
2021/01/06	17.1	45.85	18.5	45.91	45.60	-1.4	18,827	-0.01%
2021/01/05	16	46.16	0	0.00	46.35	16	18,643	0.09%
2021/01/04	3	46.20	0	0.00	46.25	3	18,599	0.02%
2020/12/31	18	46.93	9	46.64	46.75	9	18,506	0.05%
2020/12/30	20	45.84	22.1	46.09	46.90	-2.1	18,315	-0.01%
2020/12/29	1	45.55	35	45.55	45.50	-34	17,978	-0.19%
2020/12/28	2	45.38	1	45.55	45.55	1	18,096	0.01%
2020/12/25	3	45.50	33	45.50	45.50	-30	18,122	-0.17%
2020/12/24	1	45.50	22	45.65	45.55	-21	18,141	-0.12%
2020/12/23	21	44.63	2	44.68	44.80	19	17,948	0.11%
2020/12/22	42	45.22	4	45.24	44.90	38	17,960	0.21%
2020/12/21	11	45.51	0	0.00	45.50	11	18,211	0.06%
2020/12/18	2	46.00	0	0.00	46.00	2	18,064	0.01%
2020/12/17	6	46.23	5.5	46.04	46.20	0.5	17,979	0.00%
2020/12/16	2	46.10	2	46.38	46.35	0	18,050	0.00%
2020/12/15	12	45.95	5	46.45	45.85	7	18,040	0.04%
2020/12/14	15.9	47.40	30	47.27	47.30	-14.1	17,640	-0.08%
2020/12/11	86	46.98	19	47.22	47.20	67	17,326	0.39%
2020/12/10	10	45.51	30	45.64	45.65	-20	16,697	-0.12%
2020/12/09	71	44.89	2	45.05	45.10	69	16,532	0.42%
2020/12/08	6	44.96	13	45.34	45.40	-7	16,584	-0.04%
2020/12/07	21	45.32	40	45.43	45.60	-19	16,494	-0.12%
2020/12/04	14	45.03	2.2	44.78	45.15	11.8	16,320	0.07%
2020/12/03	12	44.52	0	0.00	44.45	12	16,105	0.07%
2020/12/02	10	44.50	0	0.00	44.55	10	15,890	0.06%
2020/12/01	3.5	44.63	2.2	44.75	44.80	1.3	15,675	0.01%
2020/11/30	11	45.12	0	45.50	44.30	11	15,570	0.07%
2020/11/27	204	45.50	23	45.50	45.65	181	14,834	1.22%	大買/鉅額交易
2020/11/26	5	45.49	40	45.59	45.60	-35	14,746	-0.24%
2020/11/25	0	0.00	5	45.40	45.15	-5	14,672	-0.03%
2020/11/24	5	45.03	19	45.40	44.95	-14	14,637	-0.10%
2020/11/23	1	45.35	12	45.49	45.50	-11	14,581	-0.08%
2020/11/20	9	44.72	0	0.00	44.90	9	14,590	0.06%
2020/11/18	30.9	45.39	1	45.70	45.50	29.9	14,881	0.20%
2020/11/17	32.6	45.44	15	45.65	45.55	17.6	14,877	0.12%
2020/11/16	4	45.53	3	45.78	45.55	1	14,813	0.01%
2020/11/13	12	45.25	76	45.30	45.30	-64	14,784	-0.43%
2020/11/12	16	44.96	54	45.00	45.20	-38.1	14,647	-0.26%
2020/11/11	84	45.00	113.5	44.90	45.55	-29.5	14,376	-0.21%	大賣/
2020/11/10	0	0.00	224	43.58	43.60	-224	13,554	-1.65%	大賣/鉅額交易
2020/11/09	20.2	42.50	30	42.44	42.70	-9.8	13,328	-0.07%
2020/11/06	0	0.00	17	41.86	41.95	-17	13,253	-0.13%
2020/11/05	9	41.69	6	41.70	41.65	3	13,504	0.02%
2020/11/04	0	0.00	15	41.60	41.65	-15	13,527	-0.11%
2020/11/03	0	0.00	5	41.48	41.60	-5	13,592	-0.04%
2020/11/02	0	0.00	5	41.00	41.45	-5	13,664	-0.04%
2020/10/30	14	40.56	28	40.60	40.70	-14	13,672	-0.10%
2020/10/29	8	40.73	0	0.00	40.75	8	13,549	0.06%
2020/10/28	11	41.12	0	0.00	41.35	11	13,517	0.08%
2020/10/27	0.6	41.35	0	0.00	41.30	0.6	13,626	0.00%
2020/10/26	0	41.40	1	41.50	41.70	-1	13,648	-0.01%
2020/10/23	16	41.35	0	0.00	41.40	16	13,717	0.12%
2020/10/20	13	41.36	0	0.00	41.40	13	13,680	0.10%
2020/10/19	11	41.51	0	0.00	41.45	11	13,652	0.08%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	0	0.00	5.2	41.45	41.45	-5.2	13,582	-0.04%
2020/10/08	6	41.06	14	41.17	41.05	-8	13,607	-0.06%
2020/10/07	5	41.15	0	0.00	41.15	5	13,557	0.04%
2020/09/29	2	41.40	5	41.65	41.65	-3	13,566	-0.02%
2020/09/28	3	41.20	0	0.00	41.30	3	13,654	0.02%
2020/09/25	0	0.00	6	40.94	40.80	-6	13,727	-0.04%
2020/09/24	27	40.78	1	40.65	40.60	26	13,700	0.19%
2020/09/23	12	41.58	1	41.75	41.75	11	13,275	0.08%
2020/09/22	28	41.89	2	41.93	41.90	26	13,140	0.20%
2020/09/21	6	42.68	0	0.00	42.40	6	13,295	0.05%
2020/09/18	6	43.10	44	42.88	42.85	-38	13,252	-0.29%
2020/09/17	3	43.40	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0	0.00	5	43.71	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	3	43.67	19	43.60	43.65	-16	13,087	-0.12%
2020/09/11	1	43.30	2	43.33	43.45	-1	13,010	-0.01%
2020/09/10	1	43.10	21	42.54	43.05	-20	12,965	-0.15%
2020/09/09	16	41.91	0	0.00	42.25	16	12,854	0.12%
2020/09/07	1	42.50	0	0.00	42.45	1	12,905	0.01%
2020/09/04	1	42.40	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	30	42.86	42.75	-30	13,311	-0.23%
2020/09/02	77.1	42.25	0	0.00	42.20	77.1	13,346	0.58%
2020/09/01	2	42.50	0	0.00	42.80	2	13,346	0.01%
2020/08/28	220	43.50	10	43.50	43.30	210	13,213	1.59%	大買/鉅額交易
2020/08/27	1.1	43.19	2	43.00	43.10	-0.9	13,266	-0.01%
2020/08/26	25.1	43.19	0	0.00	43.40	25.1	13,235	0.19%
2020/08/25	1	43.20	251	43.11	43.40	-250	13,156	-1.90%	大賣/鉅額交易
2020/08/24	13.3	41.72	170	41.65	41.70	-156.8	12,833	-1.22%	大賣/鉅額交易
2020/08/21	10	41.40	0	0.00	41.80	10	12,897	0.08%
2020/08/20	20	41.45	4	41.94	41.40	16	12,766	0.13%
2020/08/19	5	42.95	29	43.04	42.75	-24	12,709	-0.19%
2020/08/18	2	42.50	6	42.50	42.55	-4	12,493	-0.03%
2020/08/17	71	42.25	2	42.18	42.50	69	12,560	0.55%
2020/08/14	0.1	41.90	0	0.00	41.85	0.1	12,580	0.00%
2020/08/13	2	42.03	0	0.00	42.00	2	12,658	0.02%
2020/08/12	3	41.80	0	0.00	41.85	3	12,773	0.02%
2020/08/11	157	41.97	9	42.10	41.75	148	12,660	1.17%	大買/鉅額交易
2020/08/10	2	41.23	10	41.40	41.75	-8	12,546	-0.06%
2020/08/07	10	41.15	0	0.00	41.15	10	12,544	0.08%
2020/08/06	8	41.58	2	41.75	41.55	6	12,531	0.05%
2020/08/05	1	41.35	2	41.45	41.40	-1	12,568	-0.01%
2020/08/04	3	41.33	0	0.00	41.30	3	12,604	0.02%
2020/08/03	15	41.36	0	0.00	41.25	15	12,627	0.12%
2020/07/31	13	41.78	0	0.00	41.75	13	12,603	0.10%
2020/07/30	4	41.95	1	42.35	42.20	3	12,463	0.02%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/28	110	41.56	1	41.55	41.70	109	12,617	0.86%	大買/鉅額交易
2020/07/27	4	42.10	3	42.05	41.80	1	12,746	0.01%
2020/07/24	52	42.30	100	42.00	42.00	-48	12,880	-0.37%
2020/07/23	54	42.79	0	0.00	42.70	54	12,799	0.42%
2020/07/22	2	42.70	7	42.87	43.10	-5	12,889	-0.04%
2020/07/21	100	42.50	11	42.75	42.50	89	12,846	0.69%
2020/07/20	0	0.00	3.9	42.65	42.65	-3.9	12,732	-0.03%
2020/07/17	1	42.95	1	42.85	42.80	0	12,866	0.00%
2020/07/16	0	0.00	11	42.86	42.85	-11	13,060	-0.08%
2020/07/15	0	0.00	3	42.88	42.80	-3	13,046	-0.02%
2020/07/13	0	0.00	4	42.96	43.00	-4	13,365	-0.03%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	5	42.85	3	43.75	42.80	2	13,702	0.01%
2020/07/08	1	43.10	6	43.18	43.10	-5	13,617	-0.04%
2020/07/07	7	43.19	12	43.10	43.30	-5	13,722	-0.04%
2020/07/06	2	43.10	5	43.09	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	13	42.41	42.80	-13	13,867	-0.09%
2020/07/02	6.1	42.15	54	42.34	42.10	-47.9	14,007	-0.34%
2020/07/01	13	42.10	20	42.32	42.30	-7	14,311	-0.05%
2020/06/30	11.7	43.87	7.1	43.90	43.90	4.6	14,307	0.03%
2020/06/29	5.5	43.66	0	0.00	43.80	5.5	14,241	0.04%
2020/06/24	7	44.19	38.1	44.15	44.15	-31.1	14,247	-0.22%
2020/06/23	6	43.71	2	43.95	44.00	4	14,476	0.03%
2020/06/22	21	43.52	3	43.50	43.60	18	14,552	0.12%
2020/06/19	21	43.80	0	0.00	43.60	21	14,773	0.14%
2020/06/18	4.7	43.72	0	0.00	43.85	4.7	14,934	0.03%
2020/06/17	1	44.05	5	44.25	44.30	-4	15,019	-0.03%
2020/06/16	1	44.20	28	43.99	44.10	-27	15,493	-0.17%
2020/06/15	10	43.05	19	43.39	43.10	-9	16,095	-0.06%
2020/06/12	31	42.83	10	43.05	43.25	21	16,407	0.13%
2020/06/11	11	43.60	10	44.60	43.60	1	16,848	0.01%
2020/06/10	21	44.60	12	44.63	44.60	9	17,044	0.05%
2020/06/08	4	43.85	3	43.92	43.85	1	18,181	0.01%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/04	11	43.54	0	0.00	43.55	11	18,566	0.06%
2020/06/03	0	0.00	16	43.48	43.55	-16	18,973	-0.08%
2020/06/02	0	0.00	25	42.94	42.95	-25	18,957	-0.13%
2020/06/01	0	0.00	28.2	42.78	42.50	-28.2	18,967	-0.15%
2020/05/29	8	41.82	4	41.88	42.40	4	18,961	0.02%
2020/05/28	11	42.00	1	42.00	42.05	10	18,742	0.05%
2020/05/27	0	0.00	4	42.74	42.65	-4	18,852	-0.02%
2020/05/26	1	41.75	36	42.58	42.45	-35	18,940	-0.18%
2020/05/25	8.1	41.19	6.8	41.66	41.70	1.3	18,867	0.01%
2020/05/22	20	41.97	8	41.87	41.70	12	18,881	0.06%
2020/05/21	5.1	42.39	19	42.55	42.70	-13.9	18,910	-0.07%
2020/05/20	1	42.05	0	0.00	42.25	1	18,801	0.01%
2020/05/19	0	0.00	17	41.89	42.00	-17	18,690	-0.09%
2020/05/18	3	41.13	0	0.00	41.20	3	18,448	0.02%
2020/05/15	6	41.07	24	41.01	41.15	-18	18,430	-0.10%
2020/05/14	21	40.67	1	40.75	40.55	20	18,263	0.11%
2020/05/13	3	40.92	0	0.00	40.95	3	18,156	0.02%
2020/05/12	11.1	40.89	2	41.03	41.20	9.1	18,167	0.05%
2020/05/11	0	0.00	12	41.35	41.20	-12	18,225	-0.07%
2020/05/08	3	40.98	5	40.86	40.65	-2	18,241	-0.01%
2020/05/07	3	40.55	1	40.60	40.50	2	18,279	0.01%
2020/05/06	18	40.64	10	40.72	40.55	8	18,315	0.04%
2020/05/05	4	40.81	0	0.00	40.65	4	18,380	0.02%
2020/05/04	16	40.74	12	40.83	40.75	4	18,411	0.02%
2020/04/30	5	42.21	34	42.08	42.30	-29	18,225	-0.16%
2020/04/29	0	0.00	27	41.20	41.05	-27	18,188	-0.15%
2020/04/28	2	40.25	7	40.23	40.30	-5	18,182	-0.03%
2020/04/27	0	0.00	4	39.96	40.10	-4	18,723	-0.02%
2020/04/24	3	39.23	0	0.00	39.20	3	18,683	0.02%
2020/04/23	3	39.27	6.4	39.88	39.60	-3.4	18,723	-0.02%
2020/04/22	13	39.27	1	39.10	39.45	12	18,721	0.06%
2020/04/21	22.2	39.20	7	39.59	39.00	15.2	18,670	0.08%
2020/04/20	1.2	40.21	103	40.20	40.10	-101.9	18,566	-0.55%	大賣/鉅額交易
2020/04/17	12	40.65	11.6	41.01	40.60	0.4	18,610	0.00%
2020/04/16	17	40.23	3.5	40.27	40.20	13.5	18,482	0.07%
2020/04/15	17	40.86	15	40.83	41.05	2	18,295	0.01%
2020/04/14	4	40.50	26	40.44	40.65	-22	18,190	-0.12%
2020/04/13	152.1	39.68	12	39.79	39.50	140.1	18,003	0.78%	大買/鉅額交易
2020/04/10	9	39.28	122.5	39.18	39.20	-113.5	17,881	-0.63%	大賣/鉅額交易
2020/04/09	9	38.18	25.2	38.32	38.20	-16.2	17,767	-0.09%
2020/04/08	18	37.99	6	38.03	37.95	12	17,642	0.07%
2020/04/07	7	37.37	27	37.65	37.25	-20	17,403	-0.11%
2020/04/06	26	37.14	14	38.08	37.30	12	17,181	0.07%
2020/04/01	17.1	37.51	3	37.50	37.40	14.1	16,908	0.08%
2020/03/31	119	37.93	13	38.11	37.55	106	16,767	0.63%	大買/鉅額交易
2020/03/30	31	37.50	32	37.70	37.90	-1	16,494	-0.01%
2020/03/27	31	38.12	49	38.34	38.30	-18	16,359	-0.11%
2020/03/26	0	0.00	5	37.37	37.30	-5	16,114	-0.03%
2020/03/25	20	37.15	10	37.16	37.10	10	16,112	0.06%
2020/03/24	14	37.10	3	36.96	36.25	11	15,922	0.07%
2020/03/23	7	35.84	22	35.99	36.00	-15	15,817	-0.09%
2020/03/20	30	35.97	6	37.07	37.50	24	15,842	0.15%
2020/03/19	19	35.57	10.9	35.39	34.85	8.2	15,428	0.05%
2020/03/18	16	36.92	5	37.00	36.85	11	15,332	0.07%
2020/03/17	21	37.29	14	37.56	37.35	7	15,127	0.05%
2020/03/16	11	38.89	3	38.27	38.05	8	14,810	0.05%
2020/03/13	27	37.93	3	39.30	39.65	24	14,425	0.17%
2020/03/12	31	40.79	6.6	40.70	40.50	24.4	13,472	0.18%
2020/03/11	7	42.31	0	0.00	42.15	7	13,056	0.05%
2020/03/10	17	42.47	7	42.71	42.35	10	13,022	0.08%
2020/03/09	52	42.85	0	0.00	42.35	52	12,848	0.40%
2020/03/06	21	44.28	0	0.00	44.20	21	12,372	0.17%
2020/03/05	1	45.15	10	45.05	45.15	-9	12,347	-0.07%
2020/03/03	4	44.15	1.6	44.17	44.15	2.4	12,548	0.02%
2020/03/02	15.1	43.92	4.5	43.89	43.95	10.7	12,678	0.08%
2020/02/27	10.1	44.48	1.6	44.50	44.45	8.5	13,147	0.06%
2020/02/26	8	44.40	1	44.65	44.70	7	13,411	0.05%
2020/02/25	9	44.64	0	0.00	44.95	9	13,301	0.07%
2020/02/24	17.2	45.13	1	45.05	45.00	16.2	13,338	0.12%
2020/02/21	1.1	45.71	14	45.86	45.70	-12.9	13,244	-0.10%
2020/02/20	3	46.17	7	46.15	46.10	-4	13,321	-0.03%
2020/02/19	0	0.00	10.6	46.29	46.35	-10.6	13,295	-0.08%
2020/02/18	1	45.75	13	45.98	46.00	-12	13,310	-0.09%
2020/02/17	5.7	45.91	3	45.67	45.95	2.7	13,316	0.02%
2020/02/14	22	46.14	5	46.04	46.15	17	13,329	0.13%
2020/02/13	12	46.10	1	46.30	46.05	11	13,428	0.08%
2020/02/12	6	46.50	4.3	46.57	46.35	1.7	13,455	0.01%
2020/02/11	0	0.00	7	45.89	46.00	-7	13,347	-0.05%
2020/02/10	32	44.93	10	45.05	45.15	22	13,575	0.16%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/06	6	45.67	2	45.75	46.00	4	14,017	0.03%
2020/02/05	10	45.15	6	45.13	45.40	4	13,961	0.03%
2020/02/04	4	44.51	10	44.98	45.05	-6	13,912	-0.04%
2020/02/03	17.1	43.94	4.2	43.54	44.15	12.9	13,979	0.09%
2020/01/31	14	45.18	2	45.05	45.05	12	13,806	0.09%
2020/01/30	24.1	45.05	13.6	45.21	45.00	10.6	13,719	0.08%
2020/01/20	10	47.10	6	47.10	47.10	4	13,126	0.03%
2020/01/17	5	47.00	7	47.07	47.15	-2	13,064	-0.02%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	0	0.00	2	46.83	46.80	-2	12,907	-0.02%
2020/01/14	4	47.00	3	46.98	47.00	1	12,838	0.01%
2020/01/13	2	46.85	21	46.79	46.80	-19	12,734	-0.15%
2020/01/10	0	0.00	5.5	46.20	46.40	-5.5	12,676	-0.04%
2020/01/09	3	45.98	0	0.00	46.00	3	12,608	0.02%
2020/01/08	11	45.87	2	45.93	45.80	9	12,623	0.07%
2020/01/07	0.1	46.20	0.4	46.20	46.30	-0.3	12,548	0.00%
2020/01/06	8	46.30	5.7	46.34	46.40	2.4	12,563	0.02%
2020/01/03	1	46.65	8.5	46.66	46.75	-7.5	12,558	-0.06%
2020/01/02	25	46.56	0	0.00	46.45	25	12,533	0.20%
2019/12/31	3.1	46.50	0	0.00	46.40	3.1	12,504	0.02%
2019/12/30	1.2	46.61	20	46.65	46.70	-18.8	12,500	-0.15%
2019/12/26	3.1	46.47	0	0.00	46.50	3.1	12,435	0.02%
2019/12/25	2	46.35	0	0.00	46.45	2	12,509	0.02%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1	46.50	6	46.76	46.75	-5	12,650	-0.04%
2019/12/19	2	46.63	10	46.65	46.75	-8	12,514	-0.06%
2019/12/18	2.2	46.71	3	46.62	46.75	-0.9	12,459	-0.01%
2019/12/17	6.1	46.33	1	46.60	46.50	5.1	12,454	0.04%
2019/12/16	10	46.92	10.1	47.01	46.60	-0.1	12,268	0.00%
2019/12/13	23	47.00	72	46.65	47.15	-49	12,136	-0.40%
2019/12/12	4	46.05	9	46.09	46.05	-5	11,685	-0.04%
2019/12/11	6	45.99	17	45.80	45.95	-11	11,598	-0.09%
2019/12/09	0.7	45.35	6	45.41	45.45	-5.3	11,404	-0.05%
2019/12/06	0	0.00	6	45.33	45.45	-6	11,572	-0.05%
2019/12/05	1	44.75	4	45.40	45.50	-3	11,663	-0.03%
2019/12/04	6.1	44.73	1	44.60	44.80	5.1	11,452	0.04%
2019/12/03	6.2	44.75	0	0.00	44.90	6.2	11,512	0.05%
2019/12/02	0.1	44.80	2	44.65	44.80	-1.9	11,513	-0.02%
2019/11/29	9.1	44.86	16	45.11	44.80	-6.9	11,431	-0.06%
2019/11/28	6.5	45.40	4	45.45	45.40	2.5	11,208	0.02%
2019/11/27	1.7	45.80	8	45.71	45.85	-6.3	11,107	-0.06%
2019/11/26	9	46.00	6	46.25	46.00	3	10,945	0.03%
2019/11/25	4	45.91	19	45.94	46.10	-15	10,286	-0.15%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/21	3.1	45.00	10	45.05	45.05	-6.9	10,041	-0.07%
2019/11/20	0	0.00	2	45.25	45.45	-2	9,948	-0.02%
2019/11/18	2	45.30	5	45.40	45.60	-3	9,831	-0.03%
2019/11/15	3	45.17	0	0.00	45.30	3	9,898	0.03%
2019/11/14	16.1	45.12	0	0.00	45.10	16.1	9,986	0.16%
2019/11/13	0.1	45.35	1	45.25	45.30	-0.9	10,209	-0.01%
2019/11/12	13.1	45.59	1	45.55	45.55	12.1	10,259	0.12%
2019/11/11	1.3	45.12	5	45.00	45.20	-3.7	10,222	-0.04%
2019/11/08	2.6	45.42	0	0.00	45.60	2.6	10,236	0.03%
2019/11/07	12.5	45.55	3	45.87	45.50	9.5	10,148	0.09%
2019/11/06	14	45.86	7	45.81	45.85	7	9,873	0.07%
2019/11/05	0.1	44.95	15	45.05	44.95	-14.9	9,380	-0.16%
2019/11/04	0.1	44.80	0	0.00	44.95	0.1	9,414	0.00%
2019/11/01	6.1	44.40	10	44.55	44.55	-3.9	9,445	-0.04%
2019/10/31	8.3	44.83	9.1	45.10	44.55	-0.8	9,553	-0.01%
2019/10/30	3.4	45.26	1	45.45	45.45	2.4	9,452	0.03%
2019/10/29	1.3	45.30	1	45.35	45.45	0.3	9,564	0.00%
2019/10/28	2.4	45.26	0	0.00	45.30	2.4	9,503	0.02%
2019/10/25	0.1	45.40	15	45.53	45.50	-14.9	9,528	-0.16%
2019/10/23	25.1	45.18	2	45.30	45.20	23.1	9,479	0.24%
2019/10/22	0	0.00	1	45.45	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	12	45.31	45.40	-12	9,511	-0.13%
2019/10/18	0	0.00	7	45.35	45.25	-7	9,561	-0.07%
2019/10/17	0	0.00	2	45.23	45.30	-2	9,504	-0.02%
2019/10/16	10	45.05	4	45.18	45.25	6	9,499	0.06%
2019/10/14	0	0.00	11	44.67	44.80	-11	9,512	-0.12%
2019/10/09	15.4	44.02	1	44.60	43.90	14.4	9,473	0.15%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/07	5.1	43.94	1	44.05	44.00	4.1	9,406	0.04%
2019/10/04	8.1	43.98	0	0.00	44.00	8.1	9,453	0.09%
2019/10/03	10.1	44.05	0	0.00	44.10	10.1	9,476	0.11%
2019/10/02	1.1	44.70	0	0.00	44.75	1.1	9,489	0.01%
2019/10/01	0	0.00	16	44.87	45.00	-16	9,586	-0.17%
2019/09/27	1.1	44.59	1	44.55	44.55	0.1	9,708	0.00%
2019/09/26	2.1	44.61	8	44.55	44.60	-5.9	10,060	-0.06%
2019/09/25	11.1	44.49	0	0.00	44.40	11.1	10,268	0.11%
2019/09/24	0	0.00	20	45.00	45.00	-20	10,405	-0.19%
2019/09/23	5.2	44.70	0	0.00	44.85	5.2	10,504	0.05%
2019/09/20	0.1	45.10	1	45.10	45.15	-0.9	10,806	-0.01%
2019/09/19	0.9	45.15	1	45.30	45.20	-0.1	10,757	0.00%
2019/09/18	1.1	45.37	0	0.00	45.60	1.1	10,735	0.01%
2019/09/17	10.1	45.10	2	45.30	45.55	8.1	10,693	0.08%
2019/09/16	0.2	45.30	19	45.26	45.30	-18.8	10,762	-0.18%
2019/09/12	0.1	44.95	3	45.00	45.00	-2.9	10,726	-0.03%
2019/09/11	1.7	44.80	9	44.81	44.95	-7.3	10,826	-0.07%
2019/09/10	11.1	44.99	14	44.99	44.90	-2.9	10,813	-0.03%
2019/09/09	0	0.00	261	44.49	44.55	-261	10,670	-2.45%	大賣/鉅額交易
2019/09/06	6.1	43.88	3	43.95	44.00	3.1	10,567	0.03%
2019/09/05	0.1	43.90	3	43.82	43.95	-2.9	10,660	-0.03%
2019/09/04	0.1	43.50	18	43.55	43.45	-17.9	10,519	-0.17%
2019/09/03	1.1	43.40	0.3	43.35	43.25	0.9	10,585	0.01%
2019/08/30	0	0.00	3	43.35	43.65	-3	10,756	-0.03%
2019/08/29	24.3	43.12	2	43.10	43.15	22.3	10,797	0.21%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	7	43.41	43.50	-7	10,851	-0.06%
2019/08/26	2.1	42.81	0	0.00	43.00	2.1	10,789	0.02%
2019/08/23	0.6	43.20	2	43.20	43.10	-1.4	10,801	-0.01%
2019/08/22	1	43.05	0	0.00	43.10	1	10,813	0.01%
2019/08/21	1	42.85	3.2	43.25	42.90	-2.2	11,145	-0.02%
2019/08/20	9.5	42.99	1	43.00	42.90	8.5	11,111	0.08%
2019/08/19	2.5	43.27	2	43.20	43.35	0.5	11,128	0.00%
2019/08/16	0	0.00	7	43.09	43.15	-7	11,048	-0.06%
2019/08/15	3	41.87	2	41.90	41.90	1	10,942	0.01%
2019/08/14	3	42.50	47	42.33	42.05	-44	11,055	-0.40%
2019/08/13	2	42.48	3	42.45	42.30	-1	11,116	-0.01%
2019/08/08	1	41.80	2	41.80	41.90	-1	11,569	-0.01%
2019/08/07	4	41.78	2	41.70	41.65	2	11,618	0.02%
2019/08/06	10	41.30	0	0.00	41.70	10	11,901	0.08%
2019/08/05	17	42.01	0	0.00	42.00	17	11,942	0.14%
2019/08/02	8.5	42.36	0	0.00	42.35	8.5	11,942	0.07%
2019/08/01	9	42.86	5	42.90	42.90	4	12,024	0.03%
2019/07/31	3	43.30	4	43.25	43.20	-1	12,042	-0.01%
2019/07/30	4.1	43.55	0	0.00	43.50	4.1	11,991	0.03%
2019/07/29	11.1	43.55	0	0.00	43.55	11.1	12,158	0.09%
2019/07/26	1.1	43.56	0	0.00	43.50	1.1	12,256	0.01%
2019/07/24	2.1	43.50	0	0.00	43.45	2.1	12,543	0.02%
2019/07/23	0.1	43.60	0.9	43.60	43.55	-0.8	12,576	-0.01%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/19	6	43.71	5	43.80	43.50	1	12,593	0.01%
2019/07/18	1.1	43.45	0	0.00	43.45	1.1	12,590	0.01%
2019/07/17	15.3	43.61	0	0.00	43.50	15.3	12,580	0.12%
2019/07/16	10.1	43.90	0	0.00	44.00	10.1	12,466	0.08%
2019/07/15	7.5	43.87	0	0.00	43.85	7.5	12,428	0.06%
2019/07/12	6.4	44.00	0	0.00	43.95	6.4	12,723	0.05%
2019/07/11	4.1	44.17	3	44.20	44.20	1.1	12,840	0.01%
2019/07/10	9.2	44.21	0	0.00	44.30	9.2	13,018	0.07%
2019/07/09	5.2	44.05	0	0.00	44.05	5.2	13,055	0.04%
2019/07/08	0.3	44.25	5	44.26	44.20	-4.8	13,061	-0.04%
2019/07/05	0.5	44.45	2	44.15	44.30	-1.5	13,178	-0.01%
2019/07/04	38.6	44.41	8	44.37	44.35	30.6	13,236	0.23%
2019/07/03	5	46.10	53.3	46.07	46.10	-48.3	13,177	-0.37%
2019/07/02	7	46.16	0	0.00	46.25	7	13,031	0.05%
2019/07/01	3	46.23	68	46.28	46.25	-65	12,781	-0.51%
2019/06/28	0	0.00	3	45.92	45.85	-3	12,611	-0.02%
2019/06/27	1	45.45	16	45.86	45.80	-15	12,572	-0.12%
2019/06/26	0	0.00	15	45.37	45.40	-15	12,505	-0.12%
2019/06/25	28.1	44.90	0	0.00	44.90	28.1	12,469	0.23%
2019/06/24	1.5	44.60	11	44.88	44.90	-9.5	12,607	-0.08%
2019/06/21	4	44.45	0	0.00	44.45	4	12,633	0.03%
2019/06/20	16.3	44.73	15	44.65	44.65	1.3	12,612	0.01%
2019/06/19	0	0.00	1	44.60	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	8	44.33	44.50	-8	12,656	-0.06%
2019/06/17	10	44.05	21	44.13	44.10	-11	12,868	-0.09%
2019/06/14	7.1	43.58	15	43.80	43.55	-7.9	13,091	-0.06%
2019/06/13	127.1	43.52	17	43.61	43.65	110.1	13,170	0.84%	大買/鉅額交易
2019/06/12	5	44.05	4.4	44.08	44.35	0.6	13,250	0.00%
2019/06/11	5	44.00	5	44.15	44.45	0	13,372	0.00%
2019/06/10	0	0.00	0.1	44.15	44.15	-0.1	13,370	0.00%
2019/06/05	22	43.25	5	43.15	43.10	17	13,478	0.13%
2019/06/03	11	42.95	1	43.60	43.65	10	13,451	0.07%
2019/05/31	31	43.09	1	43.10	43.25	30	13,432	0.22%
2019/05/30	15	42.60	1	42.45	42.60	14	13,379	0.10%
2019/05/29	28	42.37	5	42.46	42.45	23	13,576	0.17%
2019/05/28	100.4	42.30	0	0.00	42.30	100.4	13,740	0.73%
2019/05/27	1.1	42.08	3	42.25	42.30	-1.9	13,665	-0.01%
2019/05/24	1.1	42.30	0	0.00	42.00	1.1	13,806	0.01%
2019/05/23	2	42.40	10	42.50	42.50	-8	13,755	-0.06%
2019/05/22	55	42.50	1	42.55	42.50	54	13,835	0.39%
2019/05/21	6	42.42	1	43.00	43.05	5	13,864	0.04%
2019/05/20	11.5	42.09	1	42.05	41.90	10.5	13,733	0.08%
2019/05/17	16	41.96	3	42.05	41.90	13	13,636	0.10%
2019/05/16	7.1	42.51	0	0.00	42.00	7.1	13,498	0.05%
2019/05/15	11	43.34	0	0.00	43.25	11	13,362	0.08%
2019/05/14	17.3	43.11	0	0.00	43.15	17.3	13,373	0.13%
2019/05/13	24.5	43.89	0.1	44.00	43.80	24.4	13,270	0.18%
2019/05/10	0.5	44.85	20	44.65	44.60	-19.5	13,345	-0.15%
2019/05/09	20	44.72	0	0.00	44.60	20	13,436	0.15%
2019/05/08	14	45.09	0	0.00	45.05	14	13,438	0.10%
2019/05/07	7.4	45.40	4	45.60	45.40	3.4	13,491	0.02%
2019/05/06	19.4	45.57	0	0.00	45.60	19.4	13,686	0.14%
2019/05/03	1.3	46.37	7	46.20	46.15	-5.7	13,628	-0.04%
2019/05/02	0.4	46.35	12	46.27	46.40	-11.7	13,506	-0.09%
2019/04/30	0.3	45.65	23	45.69	45.60	-22.8	13,422	-0.17%
2019/04/29	3.2	45.74	10	45.70	45.70	-6.8	13,422	-0.05%
2019/04/26	2.3	45.21	1	45.30	45.50	1.3	13,449	0.01%
2019/04/25	0	0.00	5	45.15	45.20	-5	13,629	-0.04%
2019/04/24	1	45.45	0	0.00	45.40	1	13,919	0.01%
2019/04/23	7.2	45.16	5	45.24	45.35	2.2	14,182	0.02%
2019/04/22	6.1	45.30	1	45.25	45.25	5.1	14,494	0.04%
2019/04/19	11.2	45.14	14	45.21	45.20	-2.8	14,744	-0.02%
2019/04/18	33.2	44.91	33	44.91	45.00	0.2	14,768	0.00%
2019/04/17	12.2	45.26	2	45.20	45.20	10.2	14,610	0.07%
2019/04/16	31.3	45.22	10	45.21	45.30	21.3	14,477	0.15%
2019/04/15	12	45.78	2	45.70	45.70	10	14,346	0.07%
2019/04/12	2	45.70	5	45.65	45.70	-3	14,335	-0.02%
2019/04/11	0	0.00	10	45.95	45.55	-10	14,325	-0.07%
2019/04/10	13	45.51	0	0.00	45.50	13	14,249	0.09%
2019/04/08	23.1	45.54	0	0.00	45.35	23.1	14,074	0.16%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	2	45.90	46.00	-2	13,773	-0.01%
2019/04/01	2	45.85	3	46.00	45.60	-1	13,728	-0.01%
2019/03/29	0	0.00	10	45.92	46.00	-10	13,562	-0.07%
2019/03/28	10	44.85	2	44.98	45.10	8	13,404	0.06%
2019/03/27	14	45.03	6	44.98	44.95	8	13,331	0.06%
2019/03/26	30	45.49	5	45.50	45.50	25	13,224	0.19%
2019/03/25	14	45.68	2.5	45.72	45.55	11.5	13,349	0.09%
2019/03/22	7	46.38	4	46.65	46.40	3	13,166	0.02%
2019/03/21	9.5	46.84	5	46.96	46.90	4.5	13,054	0.03%
2019/03/20	8	47.18	33	46.92	47.15	-25	13,050	-0.19%
2019/03/19	12	46.72	53	46.53	46.95	-41	12,850	-0.32%
2019/03/18	3	45.95	6	45.95	46.00	-3	12,664	-0.02%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/13	1	45.30	0	0.00	45.25	1	12,434	0.01%
2019/03/12	3	45.07	0	0.00	45.00	3	12,423	0.02%
2019/03/11	27	44.53	0	0.00	44.50	27	12,436	0.22%
2019/03/08	8	44.71	0	0.00	44.70	8	12,490	0.06%
2019/03/07	0	0.00	7	45.09	45.10	-7	12,623	-0.06%
2019/03/06	8	45.22	0	0.00	45.15	8	12,732	0.06%
2019/03/05	10	45.13	0	0.00	45.10	10	12,846	0.08%
2019/03/04	6.1	44.64	0	0.00	45.15	6.1	12,921	0.05%
2019/02/27	1	45.30	0	0.00	45.50	1	12,758	0.01%
2019/02/26	114	45.52	5	45.60	45.45	109	12,558	0.87%	大買/鉅額交易
2019/02/25	4	45.11	3	45.20	45.30	1	12,239	0.01%
2019/02/21	105	44.95	16	45.07	45.10	89	12,083	0.74%	大買/
2019/02/20	30	44.98	6.2	45.03	45.05	23.8	12,003	0.20%
2019/02/19	2.6	44.85	0	0.00	44.85	2.6	11,846	0.02%
2019/02/15	19.4	44.58	0	0.00	44.40	19.4	11,767	0.16%
2019/02/14	22	44.62	0	0.00	44.50	22	11,660	0.19%
2019/02/13	5	44.60	3	44.52	44.60	2	11,458	0.02%
2019/02/12	7.1	44.30	0	0.00	44.30	7.1	11,447	0.06%
2019/02/11	4	44.38	0	0.00	44.15	4	11,317	0.04%
2019/01/30	5	44.62	1	44.70	44.55	4	11,181	0.04%
2019/01/29	7	44.64	1	44.70	44.75	6	11,121	0.05%
2019/01/28	2	44.50	6	44.50	44.60	-4	10,954	-0.04%
2019/01/25	14	44.11	0	0.00	44.00	14	10,827	0.13%
2019/01/24	5	44.07	0	0.00	44.05	5	10,643	0.05%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	18.1	44.25	7	44.29	44.25	11.1	10,710	0.10%
2019/01/21	11	44.32	0	0.00	44.30	11	10,736	0.10%
2019/01/18	13	43.95	1	44.20	44.15	12	10,904	0.11%
2019/01/17	25	43.99	2	44.00	44.05	23	11,002	0.21%
2019/01/16	15	44.18	0	0.00	44.00	15	10,922	0.14%
2019/01/15	24	44.63	0	0.00	44.60	24	10,614	0.23%
2019/01/14	19	45.14	0	0.00	45.00	19	10,342	0.18%
2019/01/11	18	46.18	0	0.00	45.95	18	10,140	0.18%
2019/01/09	3	47.10	8	46.86	47.05	-5	10,011	-0.05%
2019/01/08	11	45.85	0	0.00	45.70	11	9,975	0.11%
2019/01/04	7	45.21	1	45.70	45.30	6	10,445	0.06%
2019/01/03	1	46.00	1	46.10	45.80	0	10,903	0.00%
2019/01/02	5	46.27	0	0.00	46.10	5	11,063	0.05%
2018/12/28	4	46.53	1	46.60	47.05	3	11,114	0.03%
2018/12/27	2	46.88	1	46.90	46.95	1	11,424	0.01%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/25	3	46.22	0	0.00	46.50	3	11,742	0.03%
2018/12/24	7	46.63	0	0.00	46.85	7	11,927	0.06%
2018/12/20	0	0.00	1	47.25	47.05	-1	12,555	-0.01%
2018/12/19	1	47.10	0	0.00	47.30	1	12,580	0.01%
2018/12/18	4	47.04	0	0.00	47.05	4	12,666	0.03%
2018/12/14	19	47.53	0	0.00	47.45	19	13,129	0.14%
2018/12/13	0	0.00	2.6	47.95	48.05	-2.6	13,081	-0.02%
2018/12/12	3	47.53	4	47.45	47.55	-1	13,095	-0.01%
2018/12/11	36	47.25	0	0.00	47.25	36	13,061	0.28%
2018/12/10	10	47.51	2	47.40	47.50	8	12,977	0.06%
2018/12/07	7	47.96	0	0.00	48.00	7	12,947	0.05%
2018/12/06	2	48.05	0	0.00	48.00	2	12,897	0.02%
2018/12/05	4	48.39	0	0.00	48.35	4	12,874	0.03%
2018/12/04	3	48.60	0	0.00	48.75	3	12,872	0.02%
2018/12/03	19	49.11	1.1	49.25	49.15	17.9	12,840	0.14%
2018/11/30	1	48.50	0	0.00	48.80	1	12,724	0.01%
2018/11/29	12	48.96	0	0.00	48.60	12	12,537	0.10%
2018/11/28	14	48.89	0	0.00	48.85	14	12,400	0.11%
2018/11/27	12	49.30	0	0.00	49.10	12	12,281	0.10%
2018/11/26	0	0.00	1	51.00	49.90	-1	12,278	-0.01%
2018/11/23	1	50.20	3	50.10	50.10	-2	12,218	-0.02%
2018/11/22	5	50.40	0	0.00	50.80	5	12,229	0.04%
2018/11/20	1	50.50	20	51.00	50.50	-19	12,327	-0.15%
2018/11/16	0	0.00	5	51.16	51.10	-5	12,391	-0.04%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	5	50.80	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	14	50.44	50.90	-14	12,772	-0.11%
2018/11/07	17	49.85	13	50.05	50.30	4	12,670	0.03%
2018/11/06	0	0.00	13	49.53	49.80	-13	12,719	-0.10%
2018/11/05	2	48.45	1	48.60	49.20	1	12,683	0.01%
2018/11/02	2	48.18	0	0.00	48.90	2	12,682	0.02%
2018/11/01	1	47.95	1	48.35	48.30	0	12,704	0.00%
2018/10/31	10	48.01	4	48.06	48.45	6	12,664	0.05%
2018/10/30	5	47.50	4	47.53	47.50	1	12,580	0.01%
2018/10/29	9	47.03	0	0.00	46.90	9	12,550	0.07%
2018/10/26	23	47.09	112	46.69	47.10	-89	12,485	-0.71%	大賣/
2018/10/25	25	48.25	1	48.90	48.00	24	12,226	0.20%
2018/10/24	3	49.08	8	49.20	49.15	-5	12,250	-0.04%
2018/10/23	7	49.49	20	49.40	49.55	-13	12,184	-0.11%
2018/10/19	1	50.00	0	0.00	50.20	1	12,270	0.01%
2018/10/16	8	49.70	0.1	49.80	49.70	7.9	12,337	0.06%
2018/10/15	1	49.60	2	49.80	49.95	-1	12,269	-0.01%
2018/10/12	8	49.31	1	49.20	50.10	7	12,013	0.06%
2018/10/11	24	49.75	2	49.90	49.65	22	11,865	0.19%
2018/10/09	0	0.00	46	51.80	51.50	-46	11,377	-0.40%
2018/10/08	0	0.00	23	51.18	51.60	-23	11,184	-0.21%
2018/10/05	3	50.53	0	0.00	50.90	3	11,086	0.03%
2018/10/03	1	51.80	4	52.23	51.80	-3	10,746	-0.03%
2018/10/02	4	52.08	3	52.13	52.10	1	10,636	0.01%
2018/10/01	2	52.00	2	52.15	52.50	0	10,512	0.00%
2018/09/28	2	51.90	0	0.00	51.80	2	10,484	0.02%
2018/09/27	2	51.10	31	51.12	51.90	-29	10,330	-0.28%
2018/09/26	1	51.10	1	51.20	51.00	0	10,162	0.00%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	31	51.32	42	51.13	51.10	-11	10,288	-0.11%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/14	2	50.15	0	0.00	50.10	2	10,481	0.02%
2018/09/13	5	49.94	5	50.04	49.90	0	10,634	0.00%
2018/09/12	3	49.77	1	49.75	49.70	2	10,843	0.02%
2018/09/11	1	49.70	0	0.00	49.80	1	11,015	0.01%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	30	49.75	0	0.00	49.50	30	11,443	0.26%
2018/09/06	2	50.20	0	0.00	50.10	2	11,466	0.02%
2018/09/05	12	50.35	0	0.00	50.20	12	11,510	0.10%
2018/09/03	0	0.00	8	50.70	50.60	-8	11,551	-0.07%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	1	50.60	18	50.50	50.50	-17	11,622	-0.15%
2018/08/29	6.8	50.70	0	0.00	50.90	6.8	11,686	0.06%
2018/08/28	0	0.00	8	50.79	50.80	-8	11,740	-0.07%
2018/08/27	0	0.00	16	50.70	50.70	-16	11,774	-0.14%
2018/08/24	8	49.78	0	0.00	49.85	8	11,640	0.07%
2018/08/23	10	50.01	2	49.95	50.10	8	11,918	0.07%
2018/08/22	0	0.00	3	50.00	50.10	-3	12,211	-0.02%
2018/08/21	21	49.95	0	0.00	50.00	21	12,096	0.17%
2018/08/20	0	0.00	2	50.00	49.90	-2	12,047	-0.02%
2018/08/17	36	49.86	0	0.00	49.90	36	12,024	0.30%
2018/08/16	37	49.58	16	49.75	49.70	21	11,979	0.18%
2018/08/15	5	50.06	0	0.00	50.10	5	11,943	0.04%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	5	50.02	1	50.40	50.10	4	12,264	0.03%
2018/08/09	3	50.80	0	0.00	50.40	3	12,483	0.02%
2018/08/08	6	50.80	0	0.00	50.70	6	12,640	0.05%
2018/08/07	0	0.00	5	50.70	50.50	-5	12,772	-0.04%
2018/08/06	2	50.50	3	50.77	50.40	-1	12,831	-0.01%
2018/08/03	3	50.50	0	0.00	50.80	3	13,049	0.02%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	1	51.00	1	51.00	51.00	0	13,112	0.00%
2018/07/31	0.1	50.70	1	50.80	50.70	-0.9	13,175	-0.01%
2018/07/30	5	50.30	5	50.40	50.40	0	12,966	0.00%
2018/07/27	4	50.13	2	50.20	50.20	2	13,116	0.02%
2018/07/26	9.5	50.00	0	0.00	50.30	9.5	13,168	0.07%
2018/07/25	3	50.37	1	50.40	50.20	2	13,156	0.02%
2018/07/24	12	50.37	1	50.80	50.30	11	13,149	0.08%
2018/07/20	6	50.60	0	0.00	51.00	6	13,127	0.05%
2018/07/18	2	50.85	0	0.00	50.80	2	13,137	0.02%
2018/07/17	0	0.00	2	50.80	50.80	-2	13,139	-0.02%
2018/07/16	1	50.80	0	0.00	50.70	1	13,165	0.01%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/10	2	50.00	0	0.00	50.50	2	13,348	0.01%
2018/07/09	12	49.90	1	50.00	50.10	11	13,363	0.08%
2018/07/06	3	49.32	1	49.10	49.45	2	13,375	0.01%
2018/07/05	4	49.59	1	49.40	49.80	3	13,409	0.02%
2018/07/04	10	49.99	0	0.00	50.00	10	13,615	0.07%
2018/07/03	6	50.08	0	0.00	50.00	6	13,638	0.04%
2018/07/02	12	50.81	1	50.40	50.30	11	13,535	0.08%
2018/06/29	1	50.40	2	50.80	51.10	-1	13,434	-0.01%
2018/06/28	21	50.55	0	0.00	50.50	21	13,314	0.16%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	50.90	1	51.10	50.90	0	13,056	0.00%
2018/06/25	38.5	53.29	9	53.40	53.20	29.5	12,832	0.23%
2018/06/22	4	53.58	0	0.00	53.70	4	12,586	0.03%
2018/06/21	1	53.90	7	54.10	53.90	-6	12,476	-0.05%
2018/06/20	0	0.00	7	53.74	53.70	-7	12,714	-0.06%
2018/06/19	2	52.90	4	53.55	53.00	-2	12,672	-0.02%
2018/06/15	0.2	53.40	4	53.70	53.70	-3.8	12,431	-0.03%
2018/06/14	13.6	53.16	0	0.00	52.90	13.6	12,213	0.11%
2018/06/13	0.1	53.80	14	53.76	54.00	-13.9	12,056	-0.12%
2018/06/12	10	53.63	0	0.00	53.50	10	12,349	0.08%
2018/06/11	1	53.60	1	53.80	53.70	0	12,305	0.00%
2018/06/08	4	53.78	0	0.00	53.80	4	12,317	0.03%
2018/06/07	0	0.00	10	53.60	54.00	-10	12,354	-0.08%
2018/06/06	2	53.00	14	53.53	53.30	-12	12,473	-0.10%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	11	52.60	52.80	-11	12,333	-0.09%
2018/06/01	2	52.00	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.90	2	51.70	52.10	-1	12,376	-0.01%
2018/05/30	16	51.54	0	0.00	51.20	16	12,242	0.13%
2018/05/29	10	52.89	0	0.00	52.80	10	12,296	0.08%
2018/05/28	0	0.00	10	53.40	53.30	-10	12,441	-0.08%
2018/05/24	0.3	53.30	5	53.44	53.50	-4.7	12,646	-0.04%
2018/05/23	3.2	52.91	0	0.00	53.30	3.2	12,693	0.03%
2018/05/22	0	0.00	8	53.49	53.70	-8	12,665	-0.06%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/18	1	52.70	27	52.86	52.90	-26	12,560	-0.21%
2018/05/17	0	0.00	3	52.70	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	23	51.96	52.20	-23	12,388	-0.19%
2018/05/15	11.5	51.50	11	52.07	51.20	0.5	12,430	0.00%
2018/05/14	2	51.60	1	51.90	51.80	1	12,756	0.01%
2018/05/11	3	51.73	6	51.47	51.80	-3	12,840	-0.02%
2018/05/10	0.3	50.80	2	51.00	51.00	-1.7	12,734	-0.01%
2018/05/09	0	0.00	13	50.63	50.70	-13	12,756	-0.10%
2018/05/08	11.2	50.31	0	0.00	50.70	11.2	12,895	0.09%
2018/05/07	0.5	50.30	0	0.00	50.30	0.5	12,889	0.00%
2018/05/04	0.4	50.20	0.3	50.20	50.10	0.1	12,970	0.00%
2018/05/03	0.5	50.50	0	0.00	50.40	0.5	12,844	0.00%
2018/05/02	0.3	51.00	2	51.20	51.30	-1.7	13,013	-0.01%
2018/04/30	1	50.90	2	50.85	51.00	-1	13,175	-0.01%
2018/04/27	2	50.70	2	50.70	50.80	0	13,174	0.00%
2018/04/26	0	0.00	1.6	50.40	50.50	-1.6	13,220	-0.01%
2018/04/25	4	50.13	1	50.30	50.30	3	13,266	0.02%
2018/04/24	1	50.20	3	50.17	50.20	-2	13,388	-0.01%
2018/04/20	0	0.00	1	50.20	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	2	50.30	50.60	-2	14,009	-0.01%
2018/04/18	3.8	50.08	1	50.00	50.00	2.8	14,012	0.02%
2018/04/17	0.5	50.00	2	50.28	49.95	-1.5	14,128	-0.01%
2018/04/16	0	0.00	1	50.60	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	3	51.07	51.20	-3	14,345	-0.02%
2018/04/12	0	0.00	1	50.90	51.00	-1	14,474	-0.01%
2018/04/11	5	51.44	0	0.00	51.00	5	14,669	0.03%
2018/04/10	6	50.83	1	51.00	51.00	5	14,659	0.03%
2018/04/09	10	49.95	2	50.15	50.30	8	14,670	0.05%
2018/04/03	1	49.85	1	49.80	49.90	0	14,590	0.00%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	16	50.30	0	0.00	50.10	16	14,685	0.11%
2018/03/29	3	50.20	62.5	50.10	50.10	-59.5	14,706	-0.40%
2018/03/28	1	50.30	5	50.30	50.30	-4	14,603	-0.03%
2018/03/27	76	50.65	2	50.70	50.70	74	14,619	0.51%
2018/03/26	8	50.20	0	0.00	50.40	8	14,557	0.05%
2018/03/23	22	50.35	0	0.00	50.30	22	14,657	0.15%
2018/03/22	0	0.00	1	51.80	51.80	-1	14,418	-0.01%
2018/03/21	2	51.40	1	51.40	51.50	1	14,331	0.01%
2018/03/20	7	51.31	130	51.30	51.70	-123	14,382	-0.86%	大賣/鉅額交易
2018/03/19	132	51.30	1	51.60	51.60	131	14,353	0.91%	大買/鉅額交易
2018/03/16	7	50.90	3	51.50	51.70	4	14,383	0.03%
2018/03/15	6	51.30	0	0.00	51.20	6	14,121	0.04%
2018/03/14	15	51.30	0	0.00	51.60	15	14,138	0.11%
2018/03/13	2.5	51.52	0	0.00	51.60	2.5	14,188	0.02%
2018/03/12	35	51.86	9	51.77	51.80	26	14,194	0.18%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	12	50.52	1	50.60	50.40	11	14,429	0.08%
2018/03/07	2	50.55	0	0.00	50.30	2	14,758	0.01%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/05	9	50.28	0	0.00	50.10	9	15,600	0.06%
2018/03/02	11	51.15	119.1	51.20	50.80	-108.1	15,494	-0.70%	大賣/鉅額交易
2018/03/01	3	51.70	0	0.00	52.20	3	15,358	0.02%
2018/02/27	0	0.00	12	52.30	52.20	-12	15,405	-0.08%
2018/02/26	12.2	52.09	13.1	52.06	52.20	-0.9	15,360	-0.01%
2018/02/23	1	52.10	3	52.30	52.30	-2	15,567	-0.01%
2018/02/22	126.2	51.46	0	0.00	51.80	126.2	16,252	0.78%	大買/鉅額交易
2018/02/21	4.2	51.50	27	51.57	51.90	-22.8	16,922	-0.13%
2018/02/12	11	51.00	8	51.04	51.00	3	16,782	0.02%
2018/02/09	1	49.80	7	50.28	50.20	-6	16,786	-0.04%
2018/02/08	11	50.65	1	50.60	50.60	10	16,607	0.06%
2018/02/07	2	50.30	4.8	50.49	50.20	-2.8	16,574	-0.02%
2018/02/06	30	49.70	54	50.22	49.20	-24	16,301	-0.15%
2018/02/05	34	52.07	5	51.90	52.10	29	15,858	0.18%
2018/02/02	5	53.36	0	0.00	53.40	5	15,666	0.03%
2018/01/31	5	54.00	34	53.99	54.20	-29	15,496	-0.19%
2018/01/30	5	53.20	15	53.15	53.10	-10	15,396	-0.06%
2018/01/29	0	0.00	12	53.95	54.00	-12	15,380	-0.08%
2018/01/25	1	53.10	0	0.00	53.40	1	15,563	0.01%
2018/01/24	18	52.76	6	53.32	52.80	12	15,373	0.08%
2018/01/23	9	54.00	0	0.00	54.00	9	15,235	0.06%
2018/01/22	0	0.00	9.4	53.71	54.10	-9.4	15,357	-0.06%
2018/01/19	1.4	53.70	4	53.50	53.90	-2.6	15,384	-0.02%
2018/01/18	3.3	53.74	43	53.93	53.80	-39.7	15,268	-0.26%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	21	54.83	8	54.51	54.80	13	14,907	0.09%
2018/01/15	0	54.00	18	54.12	54.10	-18	14,546	-0.12%
2018/01/12	1	53.10	4	53.20	53.20	-3	14,299	-0.02%
2018/01/11	5	52.90	12	52.99	53.00	-7	14,227	-0.05%
2018/01/10	4	53.20	28	53.08	53.00	-24	14,236	-0.17%
2018/01/09	0	0.00	10	52.45	52.50	-10	14,055	-0.07%
2018/01/08	1.1	52.30	13	52.10	52.50	-11.9	13,984	-0.09%
2018/01/05	10	52.20	4	51.98	52.20	6	13,900	0.04%
2018/01/04	0	0.00	8	51.64	51.90	-8	13,779	-0.06%
2018/01/03	5	51.40	33	51.44	51.50	-28	13,865	-0.20%
2018/01/02	5	50.90	1	50.90	51.00	4	13,535	0.03%