富邦金 (2881)-元大-汐止券商分點個股進出

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
69.4
漲跌
▲1.8
漲幅
+2.66%
成交量
22,411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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	5	68.51	11	68.99	69.40	-6	14,502	-0.04%
2024/04/26	5	67.60	15.3	67.93	67.60	-10.3	14,280	-0.07%
2024/04/25	0.2	66.40	1	66.60	66.40	-0.8	14,183	-0.01%
2024/04/24	1.6	66.91	5.2	66.90	66.80	-3.6	14,297	-0.02%
2024/04/23	3	66.40	1.1	66.49	66.30	1.9	14,674	0.01%
2024/04/22	2.1	65.81	2.1	66.37	66.20	0	14,818	0.00%
2024/04/19	17.6	65.06	5	65.28	65.00	12.6	14,682	0.09%
2024/04/18	0.3	65.70	2.2	66.27	66.30	-1.9	14,312	-0.01%
2024/04/17	37.5	66.13	0.1	66.30	66.00	37.4	14,158	0.26%
2024/04/16	27.8	66.06	7	66.16	65.70	20.8	14,009	0.15%
2024/04/15	3.1	67.31	5.4	67.21	67.40	-2.3	13,715	-0.02%
2024/04/12	6.5	67.87	2	67.85	67.80	4.5	13,827	0.03%
2024/04/11	17.3	68.33	0.6	68.60	68.40	16.7	13,737	0.12%
2024/04/10	1.1	69.21	1	69.79	69.20	0	13,540	0.00%
2024/04/09	0	0.00	9.2	69.85	70.00	-9.2	13,590	-0.07%
2024/04/08	3.2	68.33	2.1	68.80	68.70	1.1	13,482	0.01%
2024/04/03	13.5	68.95	1.1	68.64	68.60	12.4	13,479	0.09%
2024/04/02	12	69.21	0	0.00	69.50	12	13,362	0.09%
2024/04/01	4	69.45	2	69.50	69.50	2	13,371	0.01%
2024/03/29	1.2	69.05	0	0.00	69.70	1.2	13,366	0.01%
2024/03/28	9.7	69.25	6	69.30	69.30	3.7	13,306	0.03%
2024/03/27	3	69.30	1	69.50	69.80	2	13,244	0.02%
2024/03/26	3	69.40	5.1	69.34	69.60	-2.1	13,283	-0.02%
2024/03/25	24	69.12	3	69.40	69.00	21.1	13,373	0.16%
2024/03/22	28.3	69.70	5	70.80	69.60	23.3	13,255	0.18%
2024/03/21	1.2	70.12	3.6	70.67	70.70	-2.4	13,122	-0.02%
2024/03/20	0.2	69.70	1.3	70.00	69.60	-1.1	13,290	-0.01%
2024/03/19	1	69.70	1.9	69.86	69.80	-0.9	13,945	-0.01%
2024/03/18	0.1	69.40	16.6	69.45	69.50	-16.5	13,834	-0.12%
2024/03/15	4.9	69.64	7.5	69.62	69.60	-2.6	13,747	-0.02%
2024/03/14	1.9	70.20	4.3	70.52	70.70	-2.5	13,274	-0.02%
2024/03/13	3.2	69.41	2.3	69.68	69.90	0.9	13,016	0.01%
2024/03/12	0	0.00	5.8	69.50	69.70	-5.8	13,025	-0.04%
2024/03/11	2	69.60	14.4	69.49	69.20	-12.4	12,911	-0.10%
2024/03/08	3.2	68.85	15.3	69.02	69.20	-12.1	12,838	-0.09%
2024/03/07	6.2	67.88	20.4	67.99	68.10	-14.2	12,575	-0.11%
2024/03/06	1	67.40	2.1	67.50	67.30	-1.1	12,463	-0.01%
2024/03/05	2.2	67.29	2.4	67.24	67.30	-0.2	12,754	0.00%
2024/03/04	1.1	67.02	2.6	67.42	67.40	-1.5	12,816	-0.01%
2024/03/01	4.6	67.47	2.6	67.44	67.40	2.1	12,878	0.02%
2024/02/29	0.4	66.95	3.5	67.58	68.00	-3.1	12,846	-0.02%
2024/02/27	1.2	66.98	4.3	66.99	66.90	-3.1	12,588	-0.02%
2024/02/26	3	66.90	12.7	66.84	66.90	-9.7	12,529	-0.08%
2024/02/23	5.1	66.70	12.7	66.74	66.60	-7.6	12,538	-0.06%
2024/02/22	0	0.00	9.4	66.42	66.50	-9.4	12,925	-0.07%
2024/02/21	1	65.90	0	0.00	66.30	1	13,007	0.01%
2024/02/20	1	66.30	13.6	66.40	66.50	-12.6	13,092	-0.10%
2024/02/19	1	66.00	18.4	66.00	66.10	-17.4	13,089	-0.13%
2024/02/16	1	65.50	15.3	65.64	65.90	-14.4	13,316	-0.11%
2024/02/15	35	65.20	26.6	65.57	65.30	8.4	13,218	0.06%
2024/02/05	15.4	64.22	52.2	64.90	64.70	-36.8	12,987	-0.28%
2024/02/02	0	0.00	87.6	64.74	64.90	-87.6	12,851	-0.68%
2024/02/01	0	0.00	25	64.74	64.80	-25	12,788	-0.20%
2024/01/31	1	64.20	1	64.40	64.50	0	12,743	0.00%
2024/01/30	0	0.00	10.1	64.77	64.30	-10.1	12,664	-0.08%
2024/01/29	1	64.70	8	64.80	64.80	-7	12,620	-0.06%
2024/01/26	0	64.60	27.2	64.85	64.80	-27.2	12,633	-0.22%
2024/01/25	1	64.50	38.3	64.50	64.60	-37.3	12,627	-0.30%
2024/01/24	3	64.20	23	64.39	64.40	-20	12,680	-0.16%
2024/01/23	0.7	63.70	1	63.60	63.90	-0.3	12,652	0.00%
2024/01/22	5	63.20	0.1	63.20	63.20	4.9	12,692	0.04%
2024/01/19	24.1	62.14	0	0.00	63.00	24.1	12,624	0.19%
2024/01/18	22.4	62.07	0	0.00	62.30	22.4	12,575	0.18%
2024/01/17	36.5	62.60	0	0.00	62.30	36.5	12,378	0.30%
2024/01/16	39.2	63.32	3.2	63.31	63.20	36	12,011	0.30%
2024/01/15	0.6	64.17	0	0.00	64.10	0.6	11,979	0.01%
2024/01/12	17.1	63.65	0	0.00	64.10	17.1	12,266	0.14%
2024/01/11	15	63.95	5.1	64.10	63.90	9.9	12,340	0.08%
2024/01/10	10	64.00	0	0.00	64.00	10	12,641	0.08%
2024/01/09	27.1	63.95	1.5	64.00	64.00	25.6	12,669	0.20%
2024/01/08	127.1	64.03	8.8	64.62	64.10	118.2	12,707	0.93%	大買/鉅額交易
2024/01/05	61	63.28	5	63.40	63.20	56	12,586	0.44%
2024/01/04	93	63.47	0	0.00	63.50	93	12,612	0.74%
2024/01/03	149.5	63.48	1	63.60	63.70	148.5	12,742	1.17%	大買/鉅額交易
2024/01/02	1.1	64.39	3.3	64.30	64.60	-2.2	12,604	-0.02%
2023/12/29	0	64.55	3	64.60	64.80	-3	12,693	-0.02%
2023/12/28	0.3	64.40	15	64.73	64.90	-14.7	12,834	-0.11%
2023/12/27	0	64.30	3	64.60	64.60	-3	12,812	-0.02%
2023/12/25	3.5	63.67	0	0.00	63.70	3.5	12,845	0.03%
2023/12/22	2	63.30	0	0.00	63.50	2	12,920	0.02%
2023/12/21	0.2	63.50	0	0.00	63.40	0.2	13,057	0.00%
2023/12/20	5	63.76	0.1	63.70	63.60	5	13,042	0.04%
2023/12/19	2	63.80	1.1	63.90	63.90	1	13,026	0.01%
2023/12/18	0.1	64.35	1.1	64.59	64.50	-1	13,092	-0.01%
2023/12/15	0	64.90	6.4	65.04	65.10	-6.4	13,080	-0.05%
2023/12/14	0	0.00	590.8	65.00	65.20	-590.8	12,662	-4.67%	大賣/鉅額交易
2023/12/13	2.1	62.80	2	62.90	62.90	0.1	11,823	0.00%
2023/12/12	1	62.80	8.7	62.85	63.10	-7.6	11,987	-0.06%
2023/12/11	0.1	62.92	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	2.7	62.94	2.7	63.07	63.20	0.1	11,956	0.00%
2023/12/07	17.4	62.79	0	0.00	63.20	17.4	11,888	0.15%
2023/12/06	3.2	63.68	0	0.00	63.80	3.2	11,678	0.03%
2023/12/05	6.8	63.65	2	63.70	64.10	4.8	11,639	0.04%
2023/12/04	1	64.30	9	64.40	64.40	-8	11,562	-0.07%
2023/12/01	11.2	63.92	0	0.00	63.80	11.2	11,614	0.10%
2023/11/30	2.6	63.77	5.6	64.36	64.40	-2.9	11,635	-0.03%
2023/11/29	3.3	63.74	5	64.10	63.70	-1.7	11,359	-0.02%
2023/11/28	2	63.80	2	64.00	63.90	0	11,377	0.00%
2023/11/27	9	63.62	4	64.35	63.50	5	11,505	0.04%
2023/11/24	0	63.90	9.1	63.80	63.90	-9	11,496	-0.08%
2023/11/22	1.1	64.31	9.1	64.59	64.60	-8	11,573	-0.07%
2023/11/21	3.5	64.54	19.8	64.54	64.90	-16.3	11,556	-0.14%
2023/11/20	0	0.00	10.2	63.26	63.50	-10.2	11,121	-0.09%
2023/11/17	0	0.00	14.2	63.02	63.20	-14.2	11,019	-0.13%
2023/11/16	1	62.90	9.5	62.79	62.90	-8.5	10,907	-0.08%
2023/11/15	2	62.40	154	62.33	62.70	-152	10,849	-1.40%	大賣/鉅額交易
2023/11/14	0	0.00	5	61.70	61.70	-5	10,586	-0.05%
2023/11/13	2	61.50	0	0.00	61.70	2	10,655	0.02%
2023/11/10	0	0.00	6.2	61.50	61.50	-6.2	10,782	-0.06%
2023/11/09	0	61.40	4.5	61.63	61.70	-4.5	11,043	-0.04%
2023/11/08	4	61.50	24	61.61	61.70	-20	11,345	-0.18%
2023/11/07	0	61.30	2	61.50	61.50	-2	11,421	-0.02%
2023/11/06	20	61.50	50.2	61.56	61.50	-30.2	11,533	-0.26%
2023/11/03	15	61.00	5	61.10	61.30	10	11,525	0.09%
2023/11/02	16	60.90	3	60.83	60.90	13	11,606	0.11%
2023/11/01	6	60.00	1	60.10	60.00	5	11,598	0.04%
2023/10/31	0	60.10	1.4	59.93	60.10	-1.4	11,596	-0.01%
2023/10/30	1.1	59.72	0.7	60.00	59.80	0.4	11,953	0.00%
2023/10/27	0	0.00	1.2	60.00	60.30	-1.2	12,134	-0.01%
2023/10/26	1	59.70	2	59.80	59.60	-1	12,483	-0.01%
2023/10/25	4	60.08	1	60.30	60.00	3	12,502	0.02%
2023/10/24	4.5	59.74	0.2	59.90	59.90	4.4	12,831	0.03%
2023/10/23	7.2	59.91	4	59.90	59.90	3.2	12,972	0.02%
2023/10/20	22.5	59.88	0	0.00	60.70	22.5	12,837	0.18%
2023/10/19	0.1	61.10	3	61.10	61.00	-2.9	12,622	-0.02%
2023/10/18	0.5	60.94	1.1	61.11	61.40	-0.6	12,692	0.00%
2023/10/17	1.9	61.10	7.1	61.30	61.30	-5.3	12,598	-0.04%
2023/10/16	0.7	61.14	0.3	60.90	61.00	0.4	13,008	0.00%
2023/10/13	24.9	60.86	0	0.00	60.90	24.9	13,435	0.19%
2023/10/12	9	61.37	25	61.40	61.70	-16	13,830	-0.12%
2023/10/11	0	0.00	12	61.55	61.60	-12	13,883	-0.09%
2023/10/06	0	0.00	1	60.60	60.70	-1	13,848	-0.01%
2023/10/05	2.4	59.96	6	59.90	60.50	-3.7	14,091	-0.03%
2023/10/04	33	59.86	0.3	60.00	59.70	32.7	14,204	0.23%
2023/10/03	1.9	60.38	0	0.00	60.50	1.9	14,058	0.01%
2023/10/02	2.3	60.81	1	60.80	60.80	1.3	14,187	0.01%
2023/09/28	11	61.29	0	0.00	60.70	11	14,444	0.08%
2023/09/27	2.7	60.26	0	0.00	60.60	2.7	14,373	0.02%
2023/09/26	21.5	60.53	1	60.50	60.60	20.5	14,355	0.14%
2023/09/25	6.1	61.25	12	61.24	61.30	-5.9	14,201	-0.04%
2023/09/22	23	61.10	6	61.20	61.00	17	14,276	0.12%
2023/09/21	23.5	61.36	8	61.40	61.40	15.5	14,252	0.11%
2023/09/20	3.9	62.05	0	0.00	62.10	3.9	14,145	0.03%
2023/09/19	1	62.80	1	62.60	62.60	0	14,108	0.00%
2023/09/18	0	62.60	4.1	62.70	62.80	-4.1	14,238	-0.03%
2023/09/15	0	0.00	10	62.90	62.50	-10	14,283	-0.07%
2023/09/14	5	62.90	5	62.82	62.90	0	14,131	0.00%
2023/09/13	1.2	62.38	16	62.30	62.40	-14.8	14,265	-0.10%
2023/09/12	1	62.10	1	61.90	62.10	0	14,457	0.00%
2023/09/11	1.2	61.64	1.3	61.80	61.90	-0.1	14,442	0.00%
2023/09/08	0.9	61.90	0	0.00	61.80	0.9	14,636	0.01%
2023/09/07	12.5	61.37	0	0.00	61.20	12.5	14,888	0.08%
2023/09/06	41.4	61.55	8	61.70	61.40	33.4	14,932	0.22%
2023/09/05	14.2	61.89	5.4	61.81	61.80	8.9	14,867	0.06%
2023/09/04	13.2	62.28	0	0.00	62.20	13.2	15,154	0.09%
2023/09/01	0	0.00	41.4	64.60	64.80	-41.4	15,252	-0.27%
2023/08/31	10.1	64.00	0	0.00	63.60	10.1	15,202	0.07%
2023/08/30	10	64.60	0	0.00	64.50	10	15,332	0.07%
2023/08/29	0	64.10	1.7	64.10	64.40	-1.7	15,360	-0.01%
2023/08/28	1.1	63.70	4.4	64.00	64.10	-3.3	15,470	-0.02%
2023/08/25	12.4	63.00	6	63.10	62.80	6.4	15,792	0.04%
2023/08/24	4.7	63.17	5.9	63.30	63.30	-1.2	15,792	-0.01%
2023/08/23	6	62.95	8	63.15	62.80	-2	15,914	-0.01%
2023/08/22	2.2	62.72	3	62.67	62.80	-0.8	15,989	-0.01%
2023/08/21	6	63.02	0	0.00	63.10	6	16,090	0.04%
2023/08/18	5.1	62.60	0	0.00	62.40	5.1	16,100	0.03%
2023/08/17	7.1	62.13	2	61.75	62.50	5.1	16,188	0.03%
2023/08/16	43.6	62.65	11.1	62.65	62.50	32.5	16,093	0.20%
2023/08/15	52.1	63.34	4.5	63.46	63.50	47.6	16,282	0.29%
2023/08/14	17.4	63.84	15.1	64.20	63.90	2.2	16,421	0.01%
2023/08/11	6.4	65.58	12.4	65.55	65.40	-6	16,400	-0.04%
2023/08/10	3.2	65.40	1.3	65.30	65.40	1.9	16,416	0.01%
2023/08/09	4.2	65.15	3.1	65.16	65.30	1.1	16,407	0.01%
2023/08/08	10.3	65.34	5	65.30	65.20	5.3	16,380	0.03%
2023/08/07	2.1	65.25	2	65.20	65.50	0.1	16,382	0.00%
2023/08/04	7.1	64.62	5	64.82	64.80	2.1	16,316	0.01%
2023/08/02	40.3	65.04	10.1	65.25	65.10	30.2	16,297	0.19%
2023/08/01	38	65.25	15	66.42	66.50	23	15,960	0.14%
2023/07/31	3	65.54	6.7	66.04	65.50	-3.6	15,665	-0.02%
2023/07/28	2	65.44	14.2	65.31	65.40	-12.2	15,362	-0.08%
2023/07/27	7.2	65.35	60.1	65.23	65.50	-52.8	15,296	-0.35%
2023/07/26	5.2	64.17	20.1	64.14	64.50	-14.9	15,046	-0.10%
2023/07/25	7	62.91	3	62.97	62.90	4	15,020	0.03%
2023/07/24	4.2	62.54	0	0.00	62.60	4.2	15,005	0.03%
2023/07/21	2.4	63.00	7	63.04	63.00	-4.6	15,021	-0.03%
2023/07/20	28.2	63.48	21	63.56	63.50	7.2	14,889	0.05%
2023/07/19	97.8	65.32	6	65.32	64.80	91.8	14,630	0.63%
2023/07/18	16.3	65.32	29.7	65.49	65.60	-13.4	14,191	-0.09%
2023/07/17	5	64.34	37.1	64.48	65.00	-32.1	13,720	-0.23%
2023/07/14	3.1	62.16	9.1	62.29	62.50	-6	13,211	-0.05%
2023/07/13	10	61.85	1.2	61.90	61.70	8.9	13,027	0.07%
2023/07/12	2	61.70	4.1	61.87	62.00	-2	12,912	-0.02%
2023/07/11	7	61.40	2.5	61.38	61.40	4.5	12,824	0.04%
2023/07/10	5	60.20	0	0.00	60.20	5	12,675	0.04%
2023/07/07	25.9	59.93	7	59.94	60.00	18.9	12,651	0.15%
2023/07/06	48	60.59	10	60.30	60.30	38	12,548	0.30%
2023/07/05	1.5	61.06	0	0.00	61.00	1.5	12,260	0.01%
2023/07/04	7	60.89	3	61.07	60.90	4	12,220	0.03%
2023/07/03	3.2	61.20	3	61.23	61.30	0.2	12,203	0.00%
2023/06/30	7.1	60.93	0	0.00	60.80	7.1	12,278	0.06%
2023/06/29	9	61.49	1	61.50	61.30	8	12,180	0.07%
2023/06/28	0	61.10	6	61.20	61.40	-6	12,081	-0.05%
2023/06/27	12	60.70	1.2	60.96	60.60	10.8	12,038	0.09%
2023/06/26	15.3	60.95	0	0.00	60.80	15.3	11,997	0.13%
2023/06/21	3.2	61.45	1	61.50	61.40	2.2	11,924	0.02%
2023/06/20	0.1	61.20	0.3	61.30	61.10	-0.2	11,955	0.00%
2023/06/19	2.3	60.80	7.3	61.02	61.30	-4.9	12,081	-0.04%
2023/06/16	33	61.16	3.2	61.48	61.10	29.8	12,007	0.25%
2023/06/15	7	61.54	2.1	61.41	61.60	4.9	11,954	0.04%
2023/06/14	8	61.95	25.5	61.92	61.80	-17.5	12,219	-0.14%
2023/06/13	8	61.09	6	61.43	61.10	2	12,343	0.02%
2023/06/12	182	61.31	9	61.61	61.20	173	12,213	1.42%	大買/鉅額交易
2023/06/09	25.2	61.17	3.2	61.14	61.20	22.1	12,360	0.18%
2023/06/08	297.6	61.17	1	61.50	60.80	296.6	12,494	2.37%	大買/鉅額交易
2023/06/07	48	61.75	1.2	61.82	61.80	46.8	12,352	0.38%
2023/06/06	2.2	61.62	7.3	61.88	61.90	-5.1	12,304	-0.04%
2023/06/05	1	61.70	80.6	61.87	61.70	-79.6	12,299	-0.65%
2023/06/02	14.1	60.61	5.3	60.61	60.60	8.8	12,012	0.07%
2023/06/01	8.3	60.21	1.3	60.48	60.40	7	12,041	0.06%
2023/05/31	3.3	60.88	6	61.10	60.80	-2.7	11,927	-0.02%
2023/05/30	3	60.90	1	61.00	60.80	2	11,582	0.02%
2023/05/29	11	61.21	15.2	61.13	61.10	-4.2	11,633	-0.04%
2023/05/26	7.1	60.42	0	0.00	60.50	7.1	11,608	0.06%
2023/05/25	43	60.57	10	60.30	60.40	33	11,589	0.28%
2023/05/24	0	0.00	14.3	61.07	61.40	-14.3	11,565	-0.12%
2023/05/23	10.1	61.75	10	62.01	61.40	0.1	11,496	0.00%
2023/05/22	12	61.81	6	61.65	61.70	6	11,417	0.05%
2023/05/19	15	61.68	8.1	61.72	61.60	6.9	11,470	0.06%
2023/05/18	9.1	60.89	23.3	60.92	61.10	-14.2	11,160	-0.13%
2023/05/17	0.1	59.90	77	60.24	60.20	-77	10,900	-0.71%
2023/05/16	14.1	59.76	1.2	59.68	59.80	12.9	10,761	0.12%
2023/05/15	1	58.90	4.4	59.12	59.40	-3.4	10,721	-0.03%
2023/05/12	12	59.17	3	59.40	59.00	9	10,668	0.08%
2023/05/11	1	59.20	1	59.30	59.50	0	10,614	0.00%
2023/05/10	16.3	59.09	1.3	58.99	59.20	15	10,585	0.14%
2023/05/09	4.5	59.31	1	59.20	59.50	3.5	10,632	0.03%
2023/05/08	2.5	59.38	8	59.35	59.40	-5.6	10,733	-0.05%
2023/05/05	3.2	59.00	2	59.00	59.10	1.2	10,707	0.01%
2023/05/04	0.5	58.80	1	59.10	59.10	-0.5	10,960	0.00%
2023/05/03	18.1	58.45	0.4	58.50	58.60	17.7	11,141	0.16%
2023/05/02	9	58.58	3	58.83	58.80	6	11,425	0.05%
2023/04/28	4.1	58.95	25	58.99	59.00	-20.9	11,833	-0.18%
2023/04/27	3.4	57.56	5.3	57.80	57.70	-1.9	11,860	-0.02%
2023/04/26	4.1	57.65	15	57.97	57.80	-10.9	11,935	-0.09%
2023/04/25	3.7	57.72	1	57.90	57.50	2.7	11,854	0.02%
2023/04/24	5.5	57.95	2	57.85	58.10	3.5	11,882	0.03%
2023/04/21	0.1	58.00	13	58.08	57.90	-13	12,012	-0.11%
2023/04/20	0.4	57.98	0	0.00	57.90	0.4	12,097	0.00%
2023/04/19	12	58.43	7	58.49	58.20	5	12,308	0.04%
2023/04/18	1	58.70	27	58.67	58.60	-26	12,313	-0.21%
2023/04/17	8.2	58.44	1.4	58.33	58.50	6.9	12,462	0.06%
2023/04/14	1	58.60	8	58.55	58.60	-7	12,465	-0.06%
2023/04/13	14.2	57.40	2	57.30	57.40	12.2	12,353	0.10%
2023/04/12	1	57.00	2	57.10	57.30	-1	12,300	-0.01%
2023/04/11	7.6	56.98	2	57.05	57.10	5.6	12,297	0.05%
2023/04/10	0	0.00	3	57.10	57.10	-3	12,282	-0.02%
2023/04/07	6.2	56.89	0	0.00	56.90	6.2	12,277	0.05%
2023/04/06	4.3	56.58	2	56.30	56.80	2.3	12,256	0.02%
2023/03/31	8	56.56	11	57.00	56.50	-3	12,223	-0.02%
2023/03/30	10.3	56.59	4	56.85	56.80	6.3	12,212	0.05%
2023/03/29	1	56.70	31	56.72	56.90	-30	12,306	-0.24%
2023/03/28	1	56.40	9	56.50	56.50	-8	12,543	-0.06%
2023/03/27	5	56.28	2	56.10	56.30	3	12,707	0.02%
2023/03/24	8.3	56.21	0.1	56.56	56.30	8.2	13,079	0.06%
2023/03/23	38	56.40	2.5	56.38	56.50	35.5	13,077	0.27%
2023/03/22	13.5	55.93	2	56.20	56.20	11.5	13,097	0.09%
2023/03/21	20.3	55.31	7	55.21	55.30	13.2	13,028	0.10%
2023/03/20	34	55.09	2	55.30	55.00	32	13,252	0.24%
2023/03/17	33.5	55.78	14	55.81	55.50	19.5	13,148	0.15%
2023/03/16	59.6	55.37	2	55.20	55.10	57.6	13,023	0.44%
2023/03/15	10.9	56.86	5.6	57.14	56.50	5.3	12,799	0.04%
2023/03/14	31.2	56.86	39	56.70	56.70	-7.8	12,817	-0.06%
2023/03/13	12.7	57.60	4.5	57.92	57.70	8.2	12,695	0.06%
2023/03/10	21.8	58.60	3.6	58.69	58.30	18.2	12,600	0.14%
2023/03/09	14.3	59.57	0	0.00	59.40	14.3	12,587	0.11%
2023/03/08	12.2	59.60	2	59.90	60.00	10.2	13,017	0.08%
2023/03/07	1.4	59.76	0	0.00	59.80	1.4	13,258	0.01%
2023/03/06	1.3	59.74	17	60.07	60.00	-15.8	13,412	-0.12%
2023/03/03	14	59.41	7	59.66	59.50	7	13,565	0.05%
2023/03/02	6.1	58.86	4	59.20	59.40	2.1	13,702	0.02%
2023/03/01	11.8	59.07	0	0.00	59.00	11.8	13,838	0.08%
2023/02/24	1.2	59.63	2	59.95	60.00	-0.8	13,752	-0.01%
2023/02/23	3.1	59.80	2	60.00	59.80	1.1	13,705	0.01%
2023/02/22	6.6	59.58	4	59.80	59.90	2.6	13,657	0.02%
2023/02/21	0	0.00	1.1	60.11	60.20	-1.1	13,571	-0.01%
2023/02/20	0.4	60.73	36.8	60.89	60.70	-36.5	13,746	-0.27%
2023/02/17	19.3	60.19	38	60.07	60.30	-18.7	13,818	-0.14%
2023/02/16	2.1	59.41	0	0.00	59.40	2.1	13,941	0.02%
2023/02/15	1.7	59.41	1.3	59.33	59.50	0.4	14,446	0.00%
2023/02/14	3	60.10	46.1	60.10	60.10	-43.1	14,414	-0.30%
2023/02/13	17.8	59.69	5	59.22	59.50	12.8	14,449	0.09%
2023/02/10	1.7	58.73	0	0.00	58.90	1.7	14,442	0.01%
2023/02/09	18.3	59.09	7	59.07	59.10	11.3	14,470	0.08%
2023/02/08	7.9	59.32	0.3	59.20	59.20	7.6	14,506	0.05%
2023/02/07	28.4	59.55	2.2	59.69	59.40	26.2	14,443	0.18%
2023/02/06	4	59.20	6	59.28	59.40	-2	14,380	-0.01%
2023/02/03	4.9	59.94	4	59.95	59.80	0.9	14,258	0.01%
2023/02/02	13.1	60.15	22.1	60.25	60.50	-9	14,283	-0.06%
2023/02/01	12.2	59.78	1	60.00	60.00	11.2	14,100	0.08%
2023/01/31	0	0.00	3.3	60.61	60.20	-3.3	14,018	-0.02%
2023/01/30	8.3	59.96	25.9	60.96	61.00	-17.6	13,815	-0.13%
2023/01/17	1	59.80	8.3	59.89	59.80	-7.3	13,454	-0.05%
2023/01/16	10	59.10	0	0.00	59.40	10	13,298	0.08%
2023/01/13	1	58.70	2	58.70	58.70	-1	13,228	-0.01%
2023/01/12	5	58.70	2	58.85	58.90	3	13,367	0.02%
2023/01/11	10.1	58.16	2.1	58.31	58.10	8	13,519	0.06%
2023/01/10	14.2	58.94	11	59.22	59.20	3.2	13,552	0.02%
2023/01/09	1.1	59.30	18	59.41	59.60	-16.9	13,546	-0.13%
2023/01/06	0.1	58.10	3.2	58.31	58.50	-3.1	13,433	-0.02%
2023/01/05	0.2	57.91	32	58.18	58.50	-31.8	13,640	-0.23%
2023/01/04	0	0.00	2	57.05	57.20	-2	13,576	-0.01%
2023/01/03	4	55.80	0.1	56.00	56.40	4	13,773	0.03%
2022/12/30	13	56.39	2	56.60	56.30	11	13,759	0.08%
2022/12/29	7.2	55.94	0	0.00	56.00	7.2	13,846	0.05%
2022/12/28	4	56.63	0.1	57.00	56.70	3.9	13,972	0.03%
2022/12/27	0	0.00	1.2	57.35	57.10	-1.2	14,063	-0.01%
2022/12/26	0.1	56.90	0.4	56.90	56.80	-0.3	14,274	0.00%
2022/12/23	2.2	56.75	1	56.70	56.70	1.2	14,784	0.01%
2022/12/22	1	56.20	21.3	56.64	56.80	-20.3	15,006	-0.14%
2022/12/21	2	56.25	0	0.00	56.20	2	15,258	0.01%
2022/12/20	28.4	55.53	3	55.83	56.20	25.4	15,379	0.17%
2022/12/19	0	0.00	0.2	56.60	56.60	-0.2	15,446	0.00%
2022/12/16	13.7	56.33	0	0.00	56.10	13.7	15,360	0.09%
2022/12/15	11	56.98	0	0.00	57.30	11	15,307	0.07%
2022/12/14	1	57.70	12	57.62	57.50	-11	15,496	-0.07%
2022/12/13	6	57.83	7.6	57.95	57.60	-1.5	15,523	-0.01%
2022/12/12	5.4	55.34	5.1	57.23	57.50	0.3	15,523	0.00%
2022/12/09	5	57.50	1	57.70	57.50	4	15,492	0.03%
2022/12/08	16.7	57.17	2.5	57.22	57.00	14.2	15,543	0.09%
2022/12/07	20.2	58.35	1	58.50	58.20	19.2	15,569	0.12%
2022/12/06	10.9	58.36	24	58.52	58.40	-13.1	15,598	-0.08%
2022/12/05	7	59.53	20.1	59.56	59.20	-13.1	15,665	-0.08%
2022/12/02	5	59.92	4.2	60.20	60.10	0.9	15,697	0.01%
2022/12/01	9.4	61.00	27	60.67	60.40	-17.6	15,818	-0.11%
2022/11/30	1.2	60.79	5.1	60.56	60.80	-3.9	15,651	-0.02%
2022/11/29	6	58.88	24.4	59.02	59.60	-18.4	15,187	-0.12%
2022/11/28	3.1	57.17	11.6	58.08	57.90	-8.5	14,933	-0.06%
2022/11/25	3	58.10	6.4	57.87	57.90	-3.3	14,874	-0.02%
2022/11/24	3	57.57	11.4	57.50	57.70	-8.4	14,815	-0.06%
2022/11/23	2	57.15	80.6	57.13	57.10	-78.6	14,784	-0.53%
2022/11/22	0	0.00	0.1	55.30	55.90	-0.1	14,719	0.00%
2022/11/21	1.1	55.20	18.1	54.92	55.50	-17	14,781	-0.12%
2022/11/18	0	0.00	1	55.30	55.30	-1	14,865	-0.01%
2022/11/17	16.1	54.87	1	55.50	55.50	15.1	14,939	0.10%
2022/11/16	3.8	56.19	1	55.30	55.50	2.8	15,000	0.02%
2022/11/15	1.2	55.57	2.2	55.47	56.40	-1	14,972	-0.01%
2022/11/14	7.9	55.76	22.7	56.07	56.30	-14.8	14,896	-0.10%
2022/11/11	8.1	54.55	59.6	54.43	55.50	-51.5	14,748	-0.35%
2022/11/10	2.1	53.14	0	0.00	52.80	2.1	14,303	0.01%
2022/11/09	3.6	53.73	2.5	53.60	53.70	1.1	14,324	0.01%
2022/11/08	2.3	52.97	7	53.12	53.20	-4.7	14,272	-0.03%
2022/11/07	0.8	52.48	2.1	52.69	52.80	-1.3	14,314	-0.01%
2022/11/04	0	0.00	0.2	51.80	51.50	-0.2	14,616	0.00%
2022/11/03	7.2	51.43	1.1	51.90	51.70	6.1	14,659	0.04%
2022/11/02	13	51.78	0	0.00	51.90	13	14,696	0.09%
2022/11/01	10.2	51.54	8.5	51.79	52.00	1.7	14,820	0.01%
2022/10/31	4.6	51.23	11.5	51.51	51.00	-6.9	15,003	-0.05%
2022/10/28	2	51.40	4	51.23	51.50	-2	15,117	-0.01%
2022/10/27	1	51.10	20	51.30	51.10	-19	15,265	-0.12%
2022/10/26	1	50.00	15	50.40	50.40	-14	15,365	-0.09%
2022/10/25	2.3	49.63	31	49.93	49.95	-28.7	15,349	-0.19%
2022/10/24	10.1	50.30	0	0.00	49.80	10.1	15,418	0.07%
2022/10/21	0.2	49.63	1.3	49.90	49.65	-1.1	15,610	-0.01%
2022/10/20	5.3	49.46	2	49.95	49.95	3.3	16,274	0.02%
2022/10/19	3	50.33	1	50.50	50.40	2	16,593	0.01%
2022/10/18	19.4	49.93	10	49.89	50.50	9.4	16,666	0.06%
2022/10/17	5	48.41	4.1	48.30	48.70	0.9	16,711	0.01%
2022/10/14	12.5	48.59	3	48.95	48.45	9.5	16,847	0.06%
2022/10/13	20.8	48.47	112	49.20	48.15	-91.3	17,060	-0.53%	大賣/
2022/10/12	3	49.57	1	49.15	49.60	2	17,138	0.01%
2022/10/11	8.4	49.60	2	49.73	49.50	6.4	17,391	0.04%
2022/10/07	3	50.54	9.4	50.70	50.70	-6.4	17,483	-0.04%
2022/10/06	39	50.44	3	50.67	50.70	36	17,702	0.20%
2022/10/05	3.2	50.63	4	50.38	50.60	-0.8	17,977	0.00%
2022/10/04	3.4	48.92	8.5	49.17	49.45	-5.1	18,198	-0.03%
2022/10/03	27.3	49.22	3	49.33	48.90	24.3	18,097	0.13%
2022/09/30	10.5	49.47	2	49.65	49.90	8.5	18,121	0.05%
2022/09/29	4	50.28	9	50.22	50.30	-5	17,935	-0.03%
2022/09/28	31.4	50.25	8.7	51.38	50.10	22.7	17,904	0.13%
2022/09/27	42.5	52.13	1	52.60	51.90	41.5	17,867	0.23%
2022/09/26	61.7	52.77	32.9	52.49	52.90	28.8	17,813	0.16%
2022/09/23	4.4	54.05	2	53.90	53.80	2.4	17,932	0.01%
2022/09/22	14.3	53.13	10.8	53.45	54.40	3.6	18,087	0.02%
2022/09/21	17.3	56.75	0.1	56.90	56.50	17.2	17,955	0.10%
2022/09/20	1.1	57.02	18	57.09	56.90	-16.9	17,821	-0.09%
2022/09/19	21.1	56.80	2	56.85	56.80	19.1	17,853	0.11%
2022/09/16	25.5	56.50	3	56.63	56.50	22.5	17,869	0.13%
2022/09/15	5.1	56.71	0	0.00	56.80	5.1	17,757	0.03%
2022/09/14	14.5	56.70	1	56.80	56.70	13.5	17,795	0.08%
2022/09/13	1.1	57.53	0	0.00	57.70	1.1	17,951	0.01%
2022/09/12	11.1	57.12	2.2	57.09	57.30	8.9	18,122	0.05%
2022/09/08	0.1	56.40	3	56.40	56.50	-2.9	18,203	-0.02%
2022/09/07	16.5	56.18	4	56.18	56.10	12.5	18,272	0.07%
2022/09/06	1.4	56.79	6	56.80	56.90	-4.6	18,236	-0.03%
2022/09/05	1.2	56.47	0	0.00	56.60	1.2	18,410	0.01%
2022/09/02	11.3	56.74	2	56.75	56.60	9.3	18,653	0.05%
2022/09/01	14	56.74	3	56.80	57.10	11	18,831	0.06%
2022/08/31	11.5	57.42	3.4	57.60	57.40	8.1	18,843	0.04%
2022/08/30	7.9	57.30	1	57.70	57.30	6.9	18,747	0.04%
2022/08/29	5.7	57.61	3	57.57	57.60	2.7	18,924	0.01%
2022/08/26	0.2	58.76	0	0.00	58.50	0.2	18,938	0.00%
2022/08/25	26.3	58.54	0	0.00	58.30	26.3	18,981	0.14%
2022/08/24	7.2	58.17	0	0.00	58.30	7.2	19,096	0.04%
2022/08/23	3.3	58.38	2.1	58.41	58.20	1.2	20,315	0.01%
2022/08/22	9.6	58.92	12	58.99	58.80	-2.4	20,608	-0.01%
2022/08/19	3.9	59.64	1	59.70	60.00	2.9	20,843	0.01%
2022/08/18	4.6	59.93	0	0.00	60.00	4.6	21,181	0.02%
2022/08/17	0	0.00	8.5	60.15	60.50	-8.5	21,624	-0.04%
2022/08/16	6.1	60.04	0	0.00	60.00	6.1	21,915	0.03%
2022/08/15	3.2	60.22	1.1	60.22	60.10	2.2	22,460	0.01%
2022/08/12	1.4	59.91	76	59.91	60.00	-74.6	22,599	-0.33%
2022/08/11	12.3	59.75	10	59.84	59.90	2.3	22,914	0.01%
2022/08/10	1	58.10	31	58.18	58.20	-30	23,040	-0.13%
2022/08/09	1.3	57.84	11	58.36	57.90	-9.7	23,536	-0.04%
2022/08/08	4	57.50	3	58.07	58.10	1	24,189	0.00%
2022/08/05	31.5	56.21	41	57.16	57.00	-9.5	24,727	-0.04%
2022/08/04	4.3	55.99	2	56.00	56.00	2.3	25,216	0.01%
2022/08/03	2.5	55.85	12.5	55.84	56.60	-10.1	25,415	-0.04%
2022/08/02	62.2	55.80	4	55.83	56.60	58.2	25,976	0.22%
2022/08/01	9	56.51	18	56.57	56.60	-9	26,481	-0.03%
2022/07/29	9.1	56.00	2.1	56.39	56.10	7	27,374	0.03%
2022/07/28	16	56.08	81.4	56.09	56.30	-65.4	27,378	-0.24%
2022/07/27	55.1	55.11	16.2	55.21	55.30	38.9	27,223	0.14%
2022/07/26	20	59.22	14	59.24	59.20	6	26,627	0.02%
2022/07/25	12	58.78	4	59.00	59.20	8	26,269	0.03%
2022/07/22	3.4	58.28	2	58.60	58.40	1.4	26,169	0.01%
2022/07/21	7.1	57.50	2	58.15	58.40	5.1	26,216	0.02%
2022/07/20	28.3	58.69	8	58.84	58.10	20.3	26,099	0.08%
2022/07/19	8.1	58.94	4.2	58.74	58.60	3.9	26,050	0.01%
2022/07/18	0	0.00	10.4	59.44	59.60	-10.4	25,942	-0.04%
2022/07/15	6	57.55	0	0.00	57.30	6	25,728	0.02%
2022/07/14	2	58.40	0.1	58.50	58.30	1.9	25,586	0.01%
2022/07/13	2.1	58.47	15	58.86	58.70	-12.9	25,488	-0.05%
2022/07/12	58.6	56.39	2	55.80	55.80	56.6	25,377	0.22%
2022/07/11	1	58.90	0	0.00	58.20	1	25,036	0.00%
2022/07/08	13.2	59.32	0.4	59.34	58.90	12.8	25,076	0.05%
2022/07/07	5.4	58.76	7	58.65	59.20	-1.6	24,927	-0.01%
2022/07/06	2.4	58.60	0	0.00	58.20	2.4	24,827	0.01%
2022/07/05	0.1	59.50	16.2	59.94	60.30	-16.1	24,783	-0.06%
2022/07/04	8.1	57.80	1.5	58.73	57.90	6.6	24,607	0.03%
2022/07/01	17.6	58.87	8	59.24	58.30	9.6	24,789	0.04%
2022/06/30	5.1	60.16	6	60.32	59.80	-1	24,569	0.00%
2022/06/29	1.2	60.74	0	0.00	60.80	1.2	24,593	0.00%
2022/06/28	7.1	61.20	7	61.43	61.60	0.1	24,565	0.00%
2022/06/27	12.1	62.46	0	0.00	61.90	12.1	24,701	0.05%
2022/06/24	21	61.65	37	62.32	61.90	-16	24,659	-0.06%
2022/06/23	23.1	61.39	19	62.17	61.10	4.1	24,684	0.02%
2022/06/22	23	62.29	23.7	62.97	61.70	-0.7	24,595	0.00%
2022/06/21	6	61.08	47	62.31	63.20	-41	24,682	-0.17%
2022/06/20	19.3	60.23	25.7	61.20	60.20	-6.4	24,679	-0.03%
2022/06/17	43	60.90	8.9	60.92	60.80	34.1	24,543	0.14%
2022/06/16	7.2	62.11	9	62.86	61.90	-1.8	24,428	-0.01%
2022/06/15	8	61.98	8.1	62.14	61.80	-0.1	24,586	0.00%
2022/06/14	7	61.63	11	61.85	62.00	-4	24,679	-0.02%
2022/06/13	17.6	61.69	4	61.75	61.80	13.6	24,582	0.06%
2022/06/10	7.4	62.79	1	62.80	62.90	6.4	24,422	0.03%
2022/06/09	5	63.20	12	63.50	63.40	-7	24,384	-0.03%
2022/06/08	3.2	63.87	5	63.90	63.80	-1.8	24,372	-0.01%
2022/06/07	1.1	63.53	0	0.00	63.40	1.1	24,563	0.00%
2022/06/06	7	63.57	3	63.77	64.00	4	24,544	0.02%
2022/06/02	6	63.95	23.1	63.49	63.70	-17	25,130	-0.07%
2022/06/01	9.1	63.64	5	63.60	63.60	4.1	25,783	0.02%
2022/05/31	15	63.71	4	63.85	64.10	11	25,952	0.04%
2022/05/30	20	62.62	37.2	62.73	63.20	-17.2	24,693	-0.07%
2022/05/27	22.1	61.14	57	61.06	61.30	-34.9	24,505	-0.14%
2022/05/26	16.2	59.77	24.3	60.26	59.70	-8.1	24,455	-0.03%
2022/05/25	14.7	59.48	18.1	59.88	59.50	-3.5	24,745	-0.01%
2022/05/24	25.7	60.46	18	60.23	60.10	7.7	24,729	0.03%
2022/05/23	90.6	61.10	35.2	60.86	60.50	55.4	24,463	0.23%
2022/05/20	22.1	61.81	21	62.05	61.80	1.1	24,138	0.00%
2022/05/19	79.9	61.78	16.3	61.91	61.60	63.6	23,987	0.27%
2022/05/18	44.2	62.88	67	62.98	63.70	-22.8	23,626	-0.10%
2022/05/17	51.3	61.82	9.8	61.98	61.60	41.5	23,407	0.18%
2022/05/16	36.4	62.06	41.8	62.18	62.40	-5.4	23,070	-0.02%
2022/05/13	14.7	63.31	13.2	63.27	63.50	1.5	22,557	0.01%
2022/05/12	62.1	64.26	27.5	63.85	63.30	34.6	22,023	0.16%
2022/05/11	29.6	66.18	10	66.10	66.20	19.6	21,432	0.09%
2022/05/10	51.7	66.78	9	66.62	67.10	42.7	21,167	0.20%
2022/05/09	49.5	68.79	18	68.14	67.80	31.5	20,607	0.15%
2022/05/06	110.9	71.04	19	71.01	71.30	91.9	20,087	0.46%	大買/
2022/05/03	0	0.00	2	74.05	73.70	-2	19,964	-0.01%
2022/04/29	1.5	74.53	28	73.95	74.40	-26.5	20,183	-0.13%
2022/04/28	1.3	73.21	1	72.90	73.40	0.3	20,493	0.00%
2022/04/27	16.3	73.51	1	73.90	73.20	15.3	20,536	0.07%
2022/04/26	101.2	74.80	8	74.95	75.10	93.2	20,477	0.46%	大買/
2022/04/25	0	0.00	1	74.80	74.80	-1	20,531	0.00%
2022/04/22	5.1	74.20	9	74.90	75.90	-4	20,641	-0.02%
2022/04/21	1	74.00	0.2	74.40	74.60	0.8	20,967	0.00%
2022/04/20	0.2	74.00	5	74.12	74.90	-4.8	21,629	-0.02%
2022/04/19	7	73.93	0	0.00	73.50	7	22,024	0.03%
2022/04/18	20.3	74.10	7	74.04	73.90	13.3	23,113	0.06%
2022/04/15	1	75.11	1	75.10	75.10	0	23,008	0.00%
2022/04/14	1.1	75.80	0	0.00	75.60	1.1	23,233	0.00%
2022/04/13	0	0.00	6	76.30	76.40	-6	23,341	-0.03%
2022/04/12	5.1	75.66	1.1	75.99	75.80	4.1	23,389	0.02%
2022/04/11	6.1	76.14	8.3	76.12	76.50	-2.2	23,312	-0.01%
2022/04/08	0	0.00	2	75.80	76.30	-2	23,313	-0.01%
2022/04/07	3.2	76.87	10.4	76.43	76.00	-7.3	23,325	-0.03%
2022/04/06	2	77.05	4.1	77.42	77.50	-2.1	23,191	-0.01%
2022/04/01	7	76.96	21.1	76.86	77.10	-14.1	23,165	-0.06%
2022/03/31	1	76.60	5	76.70	76.50	-4	22,973	-0.02%
2022/03/30	4	75.80	13.1	75.97	76.10	-9.1	22,906	-0.04%
2022/03/29	0	0.00	3	75.37	75.20	-3	22,733	-0.01%
2022/03/28	0	74.90	3	75.13	75.10	-3	22,732	-0.01%
2022/03/25	0.3	75.29	0.6	75.25	75.00	-0.3	22,702	0.00%
2022/03/24	24.5	75.00	6.1	75.27	75.50	18.4	22,799	0.08%
2022/03/23	12	75.77	22	75.99	75.90	-10	24,044	-0.04%
2022/03/22	10	73.76	1.5	73.87	74.30	8.5	23,782	0.04%
2022/03/21	7.7	74.27	0	0.00	74.30	7.7	23,744	0.03%
2022/03/18	2.1	74.70	4	75.23	74.30	-1.9	23,722	-0.01%
2022/03/17	7	74.44	8	74.53	74.80	-1	23,610	0.00%
2022/03/16	6.2	72.83	38.2	72.97	73.10	-32	23,482	-0.14%
2022/03/15	40.2	72.50	881.5	72.29	72.70	-841.3	23,502	-3.58%	大賣/鉅額交易
2022/03/14	6.1	73.02	7	73.50	72.70	-0.9	23,667	0.00%
2022/03/11	9.1	72.85	0	0.00	72.70	9.1	23,716	0.04%
2022/03/10	6.2	73.80	18.6	73.66	73.80	-12.4	23,731	-0.05%
2022/03/09	12.1	71.79	6	72.00	71.70	6.1	23,650	0.03%
2022/03/08	31.6	70.63	2	70.10	70.60	29.6	23,509	0.13%
2022/03/07	55.5	71.87	8	72.46	71.70	47.5	22,942	0.21%
2022/03/04	59.3	74.51	2	74.65	74.40	57.3	22,811	0.25%
2022/03/03	1.1	75.70	1.2	75.55	75.60	-0.1	22,695	0.00%
2022/03/02	12.1	75.48	9.2	75.42	75.60	2.9	23,078	0.01%
2022/03/01	0	76.00	22.8	75.28	76.20	-22.8	22,997	-0.10%
2022/02/25	9.5	75.37	2	74.65	75.10	7.5	22,848	0.03%
2022/02/24	20.7	75.60	12	75.97	75.90	8.7	22,426	0.04%
2022/02/23	2.1	76.56	8	76.80	76.50	-6	22,153	-0.03%
2022/02/22	42	76.35	3	76.47	76.50	39	22,435	0.17%
2022/02/21	6.2	77.34	5	77.50	77.60	1.2	22,575	0.01%
2022/02/18	2	77.85	1	78.10	77.80	1	23,102	0.00%
2022/02/17	11.1	78.21	5	78.28	78.20	6.1	23,247	0.03%
2022/02/16	4	77.18	6.1	77.55	77.80	-2.1	23,189	-0.01%
2022/02/15	8.2	77.08	2	77.10	76.60	6.2	23,115	0.03%
2022/02/14	16	76.21	1.6	76.21	76.10	14.5	23,054	0.06%
2022/02/11	10	76.88	2	76.90	77.30	8	23,073	0.03%
2022/02/10	4	76.98	0	0.00	77.40	4	23,110	0.02%
2022/02/09	5.6	76.83	2	76.90	77.10	3.6	23,163	0.02%
2022/02/08	12.4	76.98	1	77.10	76.80	11.4	23,129	0.05%
2022/02/07	3	75.80	6	76.48	77.10	-3	23,051	-0.01%
2022/01/26	17.1	75.64	11.1	75.78	75.60	6	22,821	0.03%
2022/01/25	45.3	75.43	6	75.62	75.50	39.3	23,018	0.17%
2022/01/24	10.1	75.90	2.1	76.06	76.50	8	22,773	0.04%
2022/01/21	38.3	76.96	7	76.83	76.70	31.3	23,084	0.14%
2022/01/20	1.1	78.52	8.5	77.82	78.30	-7.5	22,715	-0.03%
2022/01/19	5.3	79.00	13.6	78.72	78.80	-8.3	22,644	-0.04%
2022/01/18	4	79.43	15.3	79.44	79.40	-11.3	22,617	-0.05%
2022/01/17	18.1	78.99	28.8	78.99	78.90	-10.7	22,492	-0.05%
2022/01/14	34.7	80.47	13	80.25	80.40	21.7	22,259	0.10%
2022/01/13	26.4	81.15	45.1	80.96	81.60	-18.7	21,985	-0.08%
2022/01/12	14.7	79.53	22.9	79.60	80.00	-8.2	21,365	-0.04%
2022/01/11	14.4	78.94	84.1	78.63	79.90	-69.7	20,931	-0.33%
2022/01/10	5.1	76.04	7.2	76.17	76.40	-2.1	19,839	-0.01%
2022/01/07	3	75.93	5.4	76.05	75.70	-2.4	19,874	-0.01%
2022/01/06	3.1	75.54	4	75.78	75.90	-0.9	19,670	0.00%
2022/01/05	4.1	75.31	47.3	75.47	75.70	-43.2	19,602	-0.22%
2022/01/04	7	75.31	6.1	75.37	75.30	0.9	19,658	0.00%
2022/01/03	9.5	75.37	5	75.72	75.30	4.5	19,625	0.02%
2021/12/30	0.3	76.40	7	76.50	76.30	-6.7	19,745	-0.03%
2021/12/29	5	76.30	35.2	76.49	76.60	-30.2	19,899	-0.15%
2021/12/28	4.4	75.43	12.1	75.79	75.90	-7.7	19,971	-0.04%
2021/12/27	1.4	75.31	5	75.40	75.20	-3.6	20,035	-0.02%
2021/12/24	3.3	75.20	130.2	75.29	75.20	-126.9	20,450	-0.62%	大賣/鉅額交易
2021/12/23	4.2	74.51	2	74.85	74.80	2.2	20,499	0.01%
2021/12/22	7.1	74.50	2	74.60	74.40	5.1	20,660	0.02%
2021/12/21	5	74.82	8	74.94	74.80	-3	20,663	-0.01%
2021/12/20	22.1	74.49	2	74.70	74.10	20.1	20,665	0.10%
2021/12/17	8.2	74.50	4	75.08	74.30	4.2	20,632	0.02%
2021/12/16	4	74.75	3	74.70	74.90	1	19,329	0.01%
2021/12/15	16.3	74.60	1	74.70	74.60	15.3	19,813	0.08%
2021/12/14	4	74.98	1.1	74.93	74.90	2.9	20,293	0.01%
2021/12/13	11.1	76.03	8	76.50	75.70	3.1	20,323	0.02%
2021/12/10	14	76.01	9	76.14	75.90	5	20,383	0.02%
2021/12/09	4.1	75.78	5.1	75.98	76.00	-1.1	20,596	-0.01%
2021/12/08	8.6	75.32	13.5	75.46	76.00	-4.9	21,110	-0.02%
2021/12/07	2	74.65	11.6	74.59	75.30	-9.6	20,922	-0.05%
2021/12/06	23.1	73.54	7	74.00	74.10	16.1	20,895	0.08%
2021/12/03	17.5	74.03	8	74.31	73.90	9.5	21,114	0.05%
2021/12/02	9	73.61	5.2	73.81	73.70	3.8	21,136	0.02%
2021/12/01	3.2	74.01	16.1	73.95	74.10	-12.9	21,743	-0.06%
2021/11/30	20.5	73.39	6.8	73.57	73.10	13.8	22,098	0.06%
2021/11/29	19.9	73.49	17	73.75	73.50	3	21,815	0.01%
2021/11/26	25.2	74.31	2	75.05	74.20	23.2	21,766	0.11%
2021/11/25	7.1	74.32	0	0.00	74.30	7.1	21,798	0.03%
2021/11/24	5	74.70	4	74.95	74.40	1	22,013	0.00%
2021/11/23	29.2	74.43	4	74.52	74.30	25.2	22,200	0.11%
2021/11/22	8	74.60	6.7	74.52	74.40	1.3	22,115	0.01%
2021/11/19	19.2	75.37	3	75.70	74.80	16.2	22,104	0.07%
2021/11/18	29	76.46	16.6	76.26	76.40	12.4	22,093	0.06%
2021/11/17	10.1	75.41	60.7	75.19	76.10	-50.6	22,097	-0.23%
2021/11/16	14.2	73.58	3.3	73.59	74.00	10.9	21,727	0.05%
2021/11/15	20	74.45	11	74.24	74.00	9	21,793	0.04%
2021/11/12	5	73.26	5	73.44	73.30	0	21,758	0.00%
2021/11/11	15.1	73.05	6.5	73.34	73.00	8.6	21,928	0.04%
2021/11/10	8.5	73.12	2	73.10	73.00	6.5	22,005	0.03%
2021/11/09	8.2	73.22	1	73.40	73.10	7.2	21,976	0.03%
2021/11/08	4.4	73.32	33.4	73.30	73.60	-29.1	22,005	-0.13%
2021/11/05	17.1	72.23	4.1	72.26	72.50	13	22,472	0.06%
2021/11/04	14.2	72.62	3	72.80	72.50	11.2	22,426	0.05%
2021/11/03	16.1	72.54	8.4	72.69	72.70	7.6	22,518	0.03%
2021/11/02	23.6	72.72	14.7	72.88	72.60	8.9	22,465	0.04%
2021/11/01	19.4	73.06	143.6	73.03	73.10	-124.2	22,134	-0.56%	大賣/鉅額交易
2021/10/29	23.8	73.52	36.8	73.52	73.60	-13	21,917	-0.06%
2021/10/28	4.3	74.52	13.1	74.50	74.50	-8.8	21,354	-0.04%
2021/10/27	5.1	74.80	0	0.00	75.00	5.1	21,533	0.02%
2021/10/26	5.1	75.14	3	75.33	75.50	2.1	21,825	0.01%
2021/10/25	0	0.00	6	74.82	74.80	-6	21,970	-0.03%
2021/10/22	11.1	74.22	0.2	74.60	74.10	10.9	22,412	0.05%
2021/10/21	1.1	74.03	6.4	74.90	74.80	-5.4	22,994	-0.02%
2021/10/20	5.1	74.39	0	74.40	74.30	5	23,928	0.02%
2021/10/19	12.7	74.99	4	75.30	74.80	8.7	24,513	0.04%
2021/10/18	15.2	75.20	18.4	75.39	75.10	-3.2	25,018	-0.01%
2021/10/15	2	75.10	4.5	75.21	75.10	-2.5	25,417	-0.01%
2021/10/14	4.2	74.37	37	74.71	74.40	-32.9	25,773	-0.13%
2021/10/13	15.1	74.76	2	74.40	74.50	13.1	26,599	0.05%
2021/10/12	1.2	74.24	3	74.64	74.80	-1.8	27,409	-0.01%
2021/10/08	3.1	75.40	5.3	75.59	75.30	-2.2	27,716	-0.01%
2021/10/07	18.5	75.60	19.3	76.00	75.50	-0.8	28,192	0.00%
2021/10/06	26.1	74.27	11	74.82	74.70	15.1	28,474	0.05%
2021/10/05	7.5	73.59	10	73.47	73.80	-2.5	29,237	-0.01%
2021/10/04	9.8	74.83	5	75.12	74.40	4.8	29,236	0.02%
2021/10/01	15.8	75.41	7.8	75.11	75.40	8	29,267	0.03%
2021/09/30	5	76.76	5.4	77.16	76.70	-0.4	28,911	0.00%
2021/09/29	19.3	76.64	4.7	76.79	76.70	14.6	28,935	0.05%
2021/09/28	10	77.24	11	77.43	77.50	-1	28,835	0.00%
2021/09/27	8	77.58	30	77.74	77.70	-22	28,897	-0.08%
2021/09/24	6	77.50	19	77.49	77.50	-13	28,910	-0.04%
2021/09/23	22	77.54	9	77.82	77.40	13	29,021	0.04%
2021/09/22	26.6	76.61	8	77.14	77.10	18.6	29,044	0.06%
2021/09/17	28.3	79.49	8.3	79.18	78.80	20	28,590	0.07%
2021/09/16	22.2	80.96	4	81.05	80.70	18.2	28,189	0.06%
2021/09/15	6	80.63	9	80.91	81.40	-3	28,051	-0.01%
2021/09/14	16	81.56	7.1	81.40	80.80	8.9	27,943	0.03%
2021/09/13	12.1	81.23	30.1	80.50	81.40	-18	27,843	-0.06%
2021/09/10	25.1	77.61	0	0.00	77.60	25.1	27,755	0.09%
2021/09/09	8.4	76.55	7	76.81	77.40	1.4	28,035	0.00%
2021/09/08	21	77.21	7	77.46	77.40	14	27,917	0.05%
2021/09/07	28.5	77.47	1	78.00	78.10	27.5	27,716	0.10%
2021/09/06	49.5	77.98	43	77.63	77.20	6.5	27,656	0.02%
2021/09/03	17	84.14	21.7	84.46	84.80	-4.7	27,059	-0.02%
2021/09/02	45.5	82.94	13	83.39	82.70	32.5	26,702	0.12%
2021/09/01	31	84.90	11	84.43	84.20	20	26,371	0.08%
2021/08/31	40	83.89	48	84.16	85.00	-8	26,181	-0.03%
2021/08/30	7	83.87	7.1	84.14	84.80	-0.1	25,889	0.00%
2021/08/27	16	82.14	31.1	82.12	83.50	-15.1	25,694	-0.06%
2021/08/26	11	80.29	5	80.74	81.30	6	25,664	0.02%
2021/08/25	25.4	80.24	2	80.25	80.80	23.4	25,798	0.09%
2021/08/24	8	80.16	24.6	79.29	80.40	-16.6	25,725	-0.06%
2021/08/23	2	78.85	7	78.77	79.00	-5	25,584	-0.02%
2021/08/20	5	76.20	2.3	76.85	76.50	2.7	25,472	0.01%
2021/08/19	9.6	77.29	3.1	76.94	77.00	6.5	26,040	0.02%
2021/08/18	0	0.00	1.4	77.61	78.00	-1.4	25,902	-0.01%
2021/08/17	2	77.85	22.2	77.81	78.20	-20.2	26,016	-0.08%
2021/08/16	3.5	76.81	12	76.77	76.50	-8.5	25,957	-0.03%
2021/08/13	8	78.14	3	78.23	78.10	5	26,571	0.02%
2021/08/12	11	78.74	1	79.00	78.80	10	26,794	0.04%
2021/08/11	20.1	78.20	46.1	78.60	79.20	-26	27,129	-0.10%
2021/08/10	21.1	76.20	0.9	76.10	76.00	20.2	27,455	0.07%
2021/08/09	2.1	75.55	13.1	75.53	76.10	-11.1	28,302	-0.04%
2021/08/06	0.3	76.03	0	0.00	76.00	0.3	28,733	0.00%
2021/08/05	0.1	76.20	1	75.90	76.30	-0.9	29,698	0.00%
2021/08/04	2	76.10	0	0.00	76.30	2	31,868	0.01%
2021/08/03	0.2	76.20	13.1	76.57	76.40	-13	33,264	-0.04%
2021/08/02	11.5	75.29	11	75.25	76.50	0.5	34,382	0.00%
2021/07/30	8	74.96	3.5	75.17	75.00	4.5	34,549	0.01%
2021/07/29	6.1	75.99	2	75.70	75.80	4.1	34,671	0.01%
2021/07/28	10	74.70	84	74.83	75.60	-74	35,189	-0.21%
2021/07/27	34.2	76.72	77.4	76.84	76.40	-43.2	35,754	-0.12%
2021/07/26	36.2	80.42	9.2	80.78	78.50	27	36,651	0.07%
2021/07/23	54.6	84.23	42.8	84.05	85.00	11.8	35,783	0.03%
2021/07/22	30	83.72	17.4	83.39	84.10	12.6	35,413	0.04%
2021/07/21	21.4	81.78	8	81.69	81.80	13.4	35,067	0.04%
2021/07/20	12.1	81.74	7	81.43	81.50	5.1	35,157	0.01%
2021/07/19	29.5	83.32	20	83.33	83.00	9.5	34,832	0.03%
2021/07/16	29	81.96	30.3	81.74	82.90	-1.2	34,503	0.00%
2021/07/15	24.6	79.52	9	79.58	79.50	15.6	33,951	0.05%
2021/07/14	10	77.34	9.4	77.98	78.10	0.6	33,901	0.00%
2021/07/13	35	76.48	17.2	77.43	76.20	17.8	33,916	0.05%
2021/07/12	18.1	76.94	26.3	77.93	76.10	-8.3	33,786	-0.02%
2021/07/09	7.1	74.10	1	74.20	74.20	6.1	33,694	0.02%
2021/07/08	3	74.33	14	74.72	74.80	-11	33,692	-0.03%
2021/07/07	1	74.00	16	73.96	74.00	-15	33,896	-0.04%
2021/07/06	1.2	74.00	2.2	73.82	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	16	73.65	73.90	-16	34,315	-0.05%
2021/07/02	5	73.08	6	73.13	72.90	-1	34,431	0.00%
2021/07/01	3	73.77	9.5	73.51	73.40	-6.5	34,570	-0.02%
2021/06/30	12.5	73.83	86	73.65	73.90	-73.5	34,764	-0.21%
2021/06/29	17.5	72.38	5.9	72.51	72.60	11.6	35,045	0.03%
2021/06/28	13	73.20	6	73.05	73.20	7	35,424	0.02%
2021/06/25	34	72.96	25	72.92	72.90	9	35,800	0.03%
2021/06/24	3	71.93	4	71.85	71.90	-1	35,812	0.00%
2021/06/23	44	71.22	7.8	71.39	71.80	36.2	36,140	0.10%
2021/06/22	19	70.52	2	70.70	70.70	17	36,335	0.05%
2021/06/21	57.8	69.98	3	70.10	70.00	54.8	36,352	0.15%
2021/06/18	5	71.60	6.1	71.51	71.30	-1.1	36,089	0.00%
2021/06/17	3	72.10	2	72.15	72.30	1	35,879	0.00%
2021/06/16	5.2	72.70	3	72.50	72.60	2.2	36,428	0.01%
2021/06/15	17.3	73.06	56	73.13	73.00	-38.7	36,476	-0.11%
2021/06/11	46.1	73.90	15	74.17	73.80	31.1	36,693	0.08%
2021/06/10	139	73.59	10.1	73.88	73.80	129	36,729	0.35%	大買/鉅額交易
2021/06/09	3	73.10	3	72.90	72.90	0	37,125	0.00%
2021/06/08	205	73.47	5	73.48	73.70	200	37,549	0.53%	大買/鉅額交易
2021/06/07	0.1	73.00	6	73.05	73.20	-6	38,854	-0.02%
2021/06/04	6	72.77	12	72.86	72.90	-6	39,203	-0.02%
2021/06/03	7	74.07	14	74.57	73.60	-7	39,914	-0.02%
2021/06/02	104	73.49	25.1	73.42	74.50	78.9	40,087	0.20%	大買/
2021/06/01	12.2	72.90	1	73.00	73.00	11.2	39,920	0.03%
2021/05/31	4	72.10	18	72.24	72.30	-14	40,115	-0.03%
2021/05/28	105	71.96	8	71.53	72.00	97	40,194	0.24%	大買/
2021/05/27	6	70.37	7	70.96	71.60	-1	40,267	0.00%
2021/05/26	25.1	71.26	13	71.33	71.60	12.1	40,456	0.03%
2021/05/25	189	72.00	4	71.93	71.90	185	41,177	0.45%	大買/鉅額交易
2021/05/24	12	71.38	5	71.68	72.00	7	41,309	0.02%
2021/05/21	19	72.69	27	73.09	72.00	-8	41,400	-0.02%
2021/05/20	12	70.01	13.3	69.72	70.20	-1.3	40,820	0.00%
2021/05/19	4.4	70.82	8.1	70.89	70.60	-3.7	40,702	-0.01%
2021/05/18	75.1	69.95	47.1	70.64	71.40	28	40,660	0.07%
2021/05/17	40.3	66.29	30.8	67.13	65.60	9.5	40,601	0.02%
2021/05/14	40.1	69.80	24	69.84	69.60	16.1	39,774	0.04%
2021/05/13	50.2	69.36	27.1	68.79	68.60	23.1	39,246	0.06%
2021/05/12	103.5	70.53	172	70.31	70.00	-68.5	38,421	-0.18%	大買/大賣/
2021/05/11	77.9	76.19	113	76.58	74.80	-35.2	36,694	-0.10%	大賣/
2021/05/10	170	75.86	62.1	74.97	76.60	108	35,260	0.31%	大買/鉅額交易
2021/05/07	18	70.56	17	70.66	70.80	1	34,384	0.00%
2021/05/06	15	69.63	22	69.93	69.60	-7	34,193	-0.02%
2021/05/05	20	69.04	31.2	69.38	69.50	-11.2	33,736	-0.03%
2021/05/04	40.6	67.00	31	66.97	67.40	9.6	33,156	0.03%
2021/05/03	103	70.00	92	69.86	68.80	11	32,463	0.03%	大買/
2021/04/29	32	64.34	1	64.30	64.20	31	31,048	0.10%
2021/04/28	43	65.47	9	65.78	65.10	34	30,854	0.11%
2021/04/27	20.1	64.55	15.3	64.13	64.90	4.8	30,724	0.02%
2021/04/26	0	0.00	127	63.49	64.10	-127	30,536	-0.42%	大賣/鉅額交易
2021/04/23	11	61.20	7	61.34	61.30	4	30,234	0.01%
2021/04/22	12	61.24	110.1	60.97	61.10	-98.1	30,326	-0.32%	大賣/
2021/04/21	19	61.06	5	61.36	61.40	14	30,017	0.05%
2021/04/20	82.1	62.16	25.2	62.31	61.80	56.9	30,043	0.19%
2021/04/19	7.2	60.71	18.2	61.12	61.80	-11	30,178	-0.04%
2021/04/16	3.1	59.31	30.1	59.70	60.00	-27	30,110	-0.09%
2021/04/15	14.1	59.14	84.5	58.89	60.00	-70.4	30,284	-0.23%
2021/04/14	49.3	57.08	9	56.80	57.10	40.3	29,598	0.14%
2021/04/13	36.1	58.03	5.2	57.90	57.80	31	29,559	0.10%
2021/04/12	34.5	57.87	25	57.80	58.00	9.5	29,197	0.03%
2021/04/09	21.5	56.45	6	56.53	56.40	15.5	28,971	0.05%
2021/04/08	10.3	56.94	25.5	56.96	56.90	-15.3	28,985	-0.05%
2021/04/07	4.6	57.30	6	57.20	57.50	-1.4	29,180	0.00%
2021/04/06	28.2	57.52	25	57.58	57.30	3.2	28,913	0.01%
2021/04/01	39.6	57.61	41.2	57.68	57.80	-1.6	28,624	-0.01%
2021/03/31	25	57.08	66	57.28	56.80	-41	28,086	-0.15%
2021/03/30	25.5	56.25	93.3	56.10	56.80	-67.8	27,757	-0.24%
2021/03/29	39	55.87	20	55.84	55.90	19	27,361	0.07%
2021/03/26	138	55.44	21	56.05	55.50	117	27,328	0.43%	大買/鉅額交易
2021/03/25	6	54.95	35.3	54.96	55.30	-29.3	27,357	-0.11%
2021/03/24	20.2	54.63	9	54.61	54.40	11.2	27,212	0.04%
2021/03/23	17	54.48	49.8	54.57	54.50	-32.8	27,030	-0.12%
2021/03/22	44	53.60	7	53.77	53.90	37	26,920	0.14%
2021/03/19	36	53.80	4.7	53.64	53.70	31.3	27,234	0.11%
2021/03/18	11	54.54	10.9	55.18	54.40	0.1	26,995	0.00%
2021/03/17	75.2	54.45	5	55.20	54.50	70.2	27,457	0.26%
2021/03/16	12	55.31	2	55.40	55.40	10	27,420	0.04%
2021/03/15	7	55.80	15	55.93	55.50	-8	27,388	-0.03%
2021/03/12	6	55.13	10.4	54.88	54.90	-4.4	27,099	-0.02%
2021/03/11	77.1	55.35	60	55.81	55.40	17.1	26,922	0.06%
2021/03/10	20	53.53	31	53.83	54.00	-11	25,773	-0.04%
2021/03/09	82	53.52	106	53.56	53.70	-24	25,454	-0.09%	大賣/
2021/03/08	18	51.98	47	52.25	52.10	-29	24,877	-0.12%
2021/03/05	4	50.28	14	50.81	50.80	-10	24,534	-0.04%
2021/03/04	10	50.30	3	50.37	50.60	7	25,238	0.03%
2021/03/03	23.2	50.64	15	50.84	51.00	8.2	25,089	0.03%
2021/03/02	10	50.41	46	50.56	50.10	-36	24,982	-0.14%
2021/02/26	125.1	50.49	13.2	50.75	49.90	111.9	24,694	0.45%	大買/鉅額交易
2021/02/25	17	51.35	74.2	51.43	51.70	-57.2	23,847	-0.24%
2021/02/24	41	50.08	6.1	50.10	50.00	34.9	23,128	0.15%
2021/02/23	13	49.69	22	49.52	49.75	-9	22,937	-0.04%
2021/02/22	27	49.37	1	49.40	48.95	26	22,702	0.11%
2021/02/19	8	49.09	4	48.88	49.10	4	22,644	0.02%
2021/02/18	15	49.51	22.2	49.69	49.20	-7.2	22,724	-0.03%
2021/02/17	13	49.15	72.3	48.72	48.90	-59.3	22,516	-0.26%
2021/02/05	4	47.01	22	47.26	46.90	-18	21,815	-0.08%
2021/02/04	1	47.05	6	47.31	47.10	-5	22,053	-0.02%
2021/02/03	2	47.10	38.9	47.29	47.60	-36.9	22,835	-0.16%
2021/02/02	5	47.26	75.4	47.31	47.25	-70.4	22,979	-0.31%
2021/02/01	9	45.71	7	45.90	45.95	2	22,665	0.01%
2021/01/29	26	45.72	0	46.20	45.55	26	22,644	0.11%
2021/01/28	36.1	46.09	5	46.30	46.20	31.1	22,410	0.14%
2021/01/26	37	46.57	0	0.00	46.50	37	22,119	0.17%
2021/01/25	1	47.05	36	47.55	47.40	-35	21,928	-0.16%
2021/01/22	0	0.00	1	46.45	46.25	-1	21,726	0.00%
2021/01/20	47.3	46.48	16	46.66	46.20	31.3	21,583	0.15%
2021/01/19	1	47.25	8	47.35	47.25	-7	21,378	-0.03%
2021/01/18	20.3	46.81	3	46.83	46.95	17.3	21,305	0.08%
2021/01/15	14	47.89	28.1	48.00	47.60	-14.1	21,046	-0.07%
2021/01/14	17	48.19	3.3	48.29	48.45	13.7	20,910	0.07%
2021/01/13	12	48.11	58.2	48.24	48.30	-46.2	20,703	-0.22%
2021/01/12	9	47.86	28	47.84	47.75	-19	20,349	-0.09%
2021/01/11	37	47.78	13.6	47.71	47.40	23.4	19,832	0.12%
2021/01/08	11	47.27	116	47.37	47.45	-105	19,420	-0.54%	大賣/鉅額交易
2021/01/07	0	0.00	7.5	46.19	46.20	-7.5	18,928	-0.04%
2021/01/06	10	45.78	4	46.18	45.60	6	18,827	0.03%
2021/01/05	1	46.10	15	46.05	46.35	-14	18,643	-0.08%
2021/01/04	19	46.21	7	46.31	46.25	12	18,599	0.06%
2020/12/31	23	46.58	11	46.70	46.75	12	18,506	0.06%
2020/12/30	17.1	46.29	57	46.34	46.90	-39.9	18,315	-0.22%
2020/12/28	8	45.30	2	45.50	45.55	6	18,096	0.03%
2020/12/25	16	45.55	1.2	45.58	45.50	14.8	18,122	0.08%
2020/12/24	6	45.41	5	45.89	45.55	1	18,141	0.01%
2020/12/23	0	0.00	47	44.51	44.80	-47	17,948	-0.26%
2020/12/22	14	45.16	2	45.10	44.90	12	17,960	0.07%
2020/12/21	39	45.52	0	0.00	45.50	39	18,211	0.21%
2020/12/18	5	46.23	2	46.75	46.00	3	18,064	0.02%
2020/12/17	1	46.00	0	0.00	46.20	1	17,979	0.01%
2020/12/16	3	46.27	8	46.28	46.35	-5	18,050	-0.03%
2020/12/15	76.3	45.96	21	46.33	45.85	55.3	18,040	0.31%
2020/12/14	10	47.28	23	47.49	47.30	-13	17,640	-0.07%
2020/12/11	53	47.07	35.8	47.14	47.20	17.2	17,326	0.10%
2020/12/10	1	45.75	34	45.57	45.65	-33	16,697	-0.20%
2020/12/09	8	45.00	1.2	44.92	45.10	6.8	16,532	0.04%
2020/12/08	2.1	44.97	63	45.00	45.40	-60.9	16,584	-0.37%
2020/12/07	1	45.25	0	0.00	45.60	1	16,494	0.01%
2020/12/04	2	44.78	2	45.00	45.15	0	16,320	0.00%
2020/12/03	3	44.50	2	44.75	44.45	1	16,105	0.01%
2020/12/02	8	44.54	0	0.00	44.55	8	15,890	0.05%
2020/12/01	21	44.65	5	44.75	44.80	16	15,675	0.10%
2020/11/30	83	44.61	1	45.40	44.30	82	15,570	0.53%
2020/11/27	4	45.48	0	0.00	45.65	4	14,834	0.03%
2020/11/26	6	45.54	0	0.00	45.60	6	14,746	0.04%
2020/11/25	3	45.10	48	45.34	45.15	-45	14,672	-0.31%
2020/11/24	6	45.12	3	45.02	44.95	3	14,637	0.02%
2020/11/23	7	45.27	4	45.48	45.50	3	14,581	0.02%
2020/11/20	44	44.70	2	44.60	44.90	42	14,590	0.29%
2020/11/19	0	0.00	11	45.34	45.25	-11	14,975	-0.07%
2020/11/18	24	45.53	8	45.58	45.50	16	14,881	0.11%
2020/11/17	7	45.51	10	45.55	45.55	-3	14,877	-0.02%
2020/11/16	1	45.60	26	45.48	45.55	-25	14,813	-0.17%
2020/11/13	2	45.15	9	45.27	45.30	-7	14,784	-0.05%
2020/11/12	7.2	45.13	8	45.12	45.20	-0.8	14,647	-0.01%
2020/11/11	25	44.87	134.2	44.99	45.55	-109.2	14,376	-0.76%	大賣/鉅額交易
2020/11/10	0	0.00	63	43.48	43.60	-63	13,554	-0.46%
2020/11/09	0	0.00	41	42.74	42.70	-41	13,328	-0.31%
2020/11/06	5	41.83	3	41.85	41.95	2	13,253	0.02%
2020/11/05	2	41.65	2	41.75	41.65	0	13,504	0.00%
2020/11/04	2	41.55	0.1	41.75	41.65	1.9	13,527	0.01%
2020/11/03	0	0.00	9	41.49	41.60	-9	13,592	-0.07%
2020/11/02	0	0.00	24	41.09	41.45	-24	13,664	-0.18%
2020/10/30	12	40.63	1	40.60	40.70	11	13,672	0.08%
2020/10/29	41	40.78	0	0.00	40.75	41	13,549	0.30%
2020/10/28	5	41.16	0	41.35	41.35	5	13,517	0.04%
2020/10/27	14	41.33	0	0.00	41.30	14	13,626	0.10%
2020/10/26	5	41.70	0	0.00	41.70	5	13,648	0.04%
2020/10/23	21	41.35	0	0.00	41.40	21	13,717	0.15%
2020/10/22	3	41.45	12	41.54	41.50	-9	13,769	-0.07%
2020/10/20	13	41.38	5.1	41.31	41.40	7.9	13,680	0.06%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	25	41.50	41.35	-25	13,717	-0.18%
2020/10/15	19.2	41.46	5	41.50	41.30	14.2	13,830	0.10%
2020/10/14	24	41.73	2	41.70	41.80	22	13,725	0.16%
2020/10/13	0	0.00	4	41.65	41.45	-4	13,582	-0.03%
2020/10/12	0	0.00	10	41.36	41.45	-10	13,601	-0.07%
2020/10/08	28	41.14	2	41.30	41.05	26	13,607	0.19%
2020/10/07	3	41.25	0	0.00	41.15	3	13,557	0.02%
2020/10/06	8	41.50	0	0.00	41.50	8	13,534	0.06%
2020/10/05	6	41.36	5	41.54	41.20	1	13,460	0.01%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	2	41.50	41.65	-2	13,566	-0.01%
2020/09/28	1	41.30	8	41.11	41.30	-7	13,654	-0.05%
2020/09/25	5	40.82	1	40.85	40.80	4	13,727	0.03%
2020/09/24	28	40.72	4	41.08	40.60	24	13,700	0.18%
2020/09/23	73	41.50	0	0.00	41.75	73	13,275	0.55%
2020/09/22	6.2	41.90	0.5	42.00	41.90	5.7	13,140	0.04%
2020/09/21	6	42.31	4	42.60	42.40	2	13,295	0.02%
2020/09/18	5	42.85	0	0.00	42.85	5	13,252	0.04%
2020/09/17	555.5	43.29	4	43.51	43.25	551.5	13,119	4.20%	大買/鉅額交易
2020/09/16	5	43.56	2	43.73	43.75	3	13,096	0.02%
2020/09/15	6	43.62	12	43.70	43.75	-6	13,018	-0.05%
2020/09/14	15	43.68	13	43.68	43.65	2	13,087	0.02%
2020/09/11	1,597	43.35	9	43.36	43.45	1,588	13,010	12.21%	大買/鉅額交易
2020/09/10	0	0.00	247	43.14	43.05	-247	12,965	-1.91%	大賣/鉅額交易
2020/09/09	8	41.83	2	41.85	42.25	6	12,854	0.05%
2020/09/08	237	42.50	33	42.44	42.50	204	12,825	1.59%	大買/鉅額交易
2020/09/07	1	42.40	2	42.43	42.45	-1	12,905	-0.01%
2020/09/04	1	42.20	1	42.40	42.45	0	13,169	0.00%
2020/09/03	3	42.68	5	42.65	42.75	-2	13,311	-0.02%
2020/09/02	4.5	42.13	1	42.10	42.20	3.5	13,346	0.03%
2020/09/01	1	42.50	40	42.60	42.80	-39	13,346	-0.29%
2020/08/31	3	43.05	0	0.00	42.80	3	13,272	0.02%
2020/08/28	1	43.20	20	43.37	43.30	-19	13,213	-0.14%
2020/08/26	2	43.25	4	43.48	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	65	42.89	43.40	-65	13,156	-0.49%
2020/08/24	6	41.82	1	41.70	41.70	5	12,833	0.04%
2020/08/21	9	41.45	5.2	41.76	41.80	3.8	12,897	0.03%
2020/08/20	55	41.58	0	0.00	41.40	55	12,766	0.43%
2020/08/19	6.2	42.81	45	43.24	42.75	-38.8	12,709	-0.31%
2020/08/18	2	42.60	3	42.45	42.55	-1	12,493	-0.01%
2020/08/17	5	42.23	25.2	42.45	42.50	-20.2	12,560	-0.16%
2020/08/14	6	41.69	0	0.00	41.85	6	12,580	0.05%
2020/08/13	10	41.86	1	41.95	42.00	9	12,658	0.07%
2020/08/12	18	41.83	3	41.75	41.85	15	12,773	0.12%
2020/08/11	38	41.98	1	42.00	41.75	37	12,660	0.29%
2020/08/10	0	0.00	6	41.58	41.75	-6	12,546	-0.05%
2020/08/07	11	41.30	0	0.00	41.15	11	12,544	0.09%
2020/08/06	2	41.38	2	41.80	41.55	0	12,531	0.00%
2020/08/05	7	41.38	0	0.00	41.40	7	12,568	0.06%
2020/08/04	0	0.00	2	41.45	41.30	-2	12,604	-0.02%
2020/08/03	37	41.34	0	0.00	41.25	37	12,627	0.29%
2020/07/31	6	41.73	0	0.00	41.75	6	12,603	0.05%
2020/07/30	40	41.80	0	0.00	42.20	40	12,463	0.32%
2020/07/29	3.2	42.03	13	42.22	41.80	-9.8	12,418	-0.08%
2020/07/28	0	0.00	11	41.71	41.70	-11	12,617	-0.09%
2020/07/27	0	0.00	5	42.02	41.80	-5	12,746	-0.04%
2020/07/24	28	42.06	2	42.05	42.00	26	12,880	0.20%
2020/07/23	8	42.56	1	42.70	42.70	7	12,799	0.05%
2020/07/22	0	0.00	7	42.98	43.10	-7	12,889	-0.05%
2020/07/21	7	42.61	3	42.73	42.50	4	12,846	0.03%
2020/07/17	0	0.00	2	42.98	42.80	-2	12,866	-0.02%
2020/07/16	0	0.00	8	42.90	42.85	-8	13,060	-0.06%
2020/07/15	5	42.90	28	42.86	42.80	-23	13,046	-0.18%
2020/07/14	0	0.00	25	42.90	42.70	-25	13,170	-0.19%
2020/07/13	0	0.00	24	42.98	43.00	-24	13,365	-0.18%
2020/07/10	0	0.00	9	42.42	42.40	-9	13,490	-0.07%
2020/07/09	1	42.80	1	43.85	42.80	0	13,702	0.00%
2020/07/08	0.1	43.10	67	43.49	43.10	-66.9	13,617	-0.49%
2020/07/07	0	0.00	9	43.16	43.30	-9	13,722	-0.07%
2020/07/06	0	0.00	33	43.18	43.30	-33	13,742	-0.24%
2020/07/03	3	42.42	1	43.00	42.80	2	13,867	0.01%
2020/07/02	2	42.28	1	42.45	42.10	1	14,007	0.01%
2020/07/01	3	42.17	2	42.20	42.30	1	14,311	0.01%
2020/06/30	7	43.88	2	43.85	43.90	5	14,307	0.03%
2020/06/29	6	43.73	1	43.75	43.80	5	14,241	0.04%
2020/06/24	14	44.10	6	44.23	44.15	8	14,247	0.06%
2020/06/23	1	43.85	3	43.87	44.00	-2	14,476	-0.01%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/19	1	43.60	0.1	43.60	43.60	0.9	14,773	0.01%
2020/06/18	4	43.65	2	44.25	43.85	2	14,934	0.01%
2020/06/17	1.9	43.92	7	44.20	44.30	-5.1	15,019	-0.03%
2020/06/16	6.1	43.96	5	44.05	44.10	1.1	15,493	0.01%
2020/06/15	1	43.35	0	0.00	43.10	1	16,095	0.01%
2020/06/12	13	43.01	7	43.01	43.25	6	16,407	0.04%
2020/06/11	13	44.08	8	44.52	43.60	5	16,848	0.03%
2020/06/10	2	44.55	11	44.64	44.60	-9	17,044	-0.05%
2020/06/09	5	44.00	14	44.07	44.00	-9	17,833	-0.05%
2020/06/08	14	43.79	17	43.84	43.85	-3	18,181	-0.02%
2020/06/05	10	43.59	0.1	43.50	43.50	9.9	18,324	0.05%
2020/06/04	27	43.54	5	43.48	43.55	22	18,566	0.12%
2020/06/03	7	43.36	8	43.51	43.55	-1	18,973	-0.01%
2020/06/02	1	42.80	13	42.89	42.95	-12	18,957	-0.06%
2020/06/01	3	42.72	6	42.86	42.50	-3	18,967	-0.02%
2020/05/29	8	41.78	1	41.75	42.40	7	18,961	0.04%
2020/05/28	3	42.33	4	42.26	42.05	-1	18,742	-0.01%
2020/05/27	5	42.60	25	42.53	42.65	-20	18,852	-0.11%
2020/05/26	1	42.75	15	42.61	42.45	-14	18,940	-0.07%
2020/05/25	4	41.38	2	41.48	41.70	2	18,867	0.01%
2020/05/22	11	41.95	5	41.72	41.70	6	18,881	0.03%
2020/05/21	2	42.70	22	42.40	42.70	-20	18,910	-0.11%
2020/05/20	0	0.00	12	42.24	42.25	-12	18,801	-0.06%
2020/05/19	3	41.67	68	41.95	42.00	-65	18,690	-0.35%
2020/05/18	2	41.13	7	41.18	41.20	-5	18,448	-0.03%
2020/05/15	5	40.95	24.5	41.13	41.15	-19.5	18,430	-0.11%
2020/05/14	20	40.70	0	0.00	40.55	20	18,263	0.11%
2020/05/13	12	40.94	12	40.84	40.95	0	18,156	0.00%
2020/05/12	8	40.98	0	0.00	41.20	8	18,167	0.04%
2020/05/11	40	41.39	3	41.35	41.20	37	18,225	0.20%
2020/05/08	0	0.00	16	40.84	40.65	-16	18,241	-0.09%
2020/05/07	0	0.00	1	40.75	40.50	-1	18,279	-0.01%
2020/05/06	0	0.00	1	40.55	40.55	-1	18,315	-0.01%
2020/05/05	3	40.82	5	40.85	40.65	-2	18,380	-0.01%
2020/05/04	46	40.70	6	40.74	40.75	40	18,411	0.22%
2020/04/30	13	41.94	16	42.13	42.30	-3	18,225	-0.02%
2020/04/29	7.2	40.90	23	41.25	41.05	-15.9	18,188	-0.09%
2020/04/28	2	40.23	0	0.00	40.30	2	18,182	0.01%
2020/04/27	2	40.10	2	39.80	40.10	0	18,723	0.00%
2020/04/24	12	39.42	0	0.00	39.20	12	18,683	0.06%
2020/04/23	12	39.25	2	39.65	39.60	10	18,723	0.05%
2020/04/22	11	38.41	3	38.47	39.45	8	18,721	0.04%
2020/04/21	34	39.02	0	0.00	39.00	34	18,670	0.18%
2020/04/20	55	40.20	5	40.15	40.10	50	18,566	0.27%
2020/04/17	13	40.72	38	40.75	40.60	-25	18,610	-0.13%
2020/04/16	33	40.23	4	40.44	40.20	29	18,482	0.16%
2020/04/15	4	40.84	6	41.02	41.05	-2	18,295	-0.01%
2020/04/14	2	40.25	31	40.08	40.65	-29	18,190	-0.16%
2020/04/13	14	39.60	16	39.52	39.50	-2	18,003	-0.01%
2020/04/10	2	39.18	25	39.07	39.20	-23	17,881	-0.13%
2020/04/09	4	38.15	3	38.22	38.20	1	17,767	0.01%
2020/04/08	2	37.68	10	38.00	37.95	-8	17,642	-0.05%
2020/04/07	15	37.45	9	37.36	37.25	6	17,403	0.03%
2020/04/06	7	37.19	3	37.55	37.30	4	17,181	0.02%
2020/04/01	4.2	37.39	2	37.35	37.40	2.2	16,908	0.01%
2020/03/31	4.3	37.75	6	37.97	37.55	-1.7	16,767	-0.01%
2020/03/30	18	37.44	1	37.55	37.90	17	16,494	0.10%
2020/03/27	26	38.02	15	38.23	38.30	11	16,359	0.07%
2020/03/26	1	37.10	2	37.28	37.30	-1	16,114	-0.01%
2020/03/25	18	37.04	4	37.14	37.10	14	16,112	0.09%
2020/03/24	26	36.82	2	36.35	36.25	24	15,922	0.15%
2020/03/23	18	35.91	1	35.75	36.00	17	15,817	0.11%
2020/03/20	10	36.23	9	36.47	37.50	1	15,842	0.01%
2020/03/19	16	35.27	22	35.28	34.85	-6	15,428	-0.04%
2020/03/18	17	37.01	6.9	37.01	36.85	10.1	15,332	0.07%
2020/03/17	28.1	37.45	42	37.12	37.35	-13.9	15,127	-0.09%
2020/03/16	22	38.44	5	38.41	38.05	17	14,810	0.11%
2020/03/13	61	38.23	11	38.30	39.65	50	14,425	0.35%
2020/03/12	14.2	40.99	5	40.71	40.50	9.2	13,472	0.07%
2020/03/11	17	42.45	5	42.44	42.15	12	13,056	0.09%
2020/03/10	23	42.47	26	42.46	42.35	-3	13,022	-0.02%
2020/03/09	31.2	42.71	10	42.68	42.35	21.2	12,848	0.16%
2020/03/06	18	44.41	20	44.20	44.20	-2	12,372	-0.02%
2020/03/05	1	45.00	11	45.03	45.15	-10	12,347	-0.08%
2020/03/04	6	44.05	0	0.00	44.45	6	12,451	0.05%
2020/03/03	13	44.15	7	44.19	44.15	6	12,548	0.05%
2020/03/02	3	43.92	22	44.00	43.95	-19	12,678	-0.15%
2020/02/27	2	44.55	7.2	44.45	44.45	-5.2	13,147	-0.04%
2020/02/26	22	44.65	0	0.00	44.70	22	13,411	0.16%
2020/02/25	11	44.71	0	0.00	44.95	11	13,301	0.08%
2020/02/24	21	45.07	0	0.00	45.00	21	13,338	0.16%
2020/02/21	2	45.73	0	0.00	45.70	2	13,244	0.02%
2020/02/20	1	46.10	3	46.15	46.10	-2	13,321	-0.02%
2020/02/18	15	45.96	2	45.95	46.00	13	13,310	0.10%
2020/02/17	13	45.76	0	0.00	45.95	13	13,316	0.10%
2020/02/14	10	46.10	6	46.08	46.15	4	13,329	0.03%
2020/02/13	4	46.11	0	0.00	46.05	4	13,428	0.03%
2020/02/12	13	46.48	5	46.55	46.35	8	13,455	0.06%
2020/02/11	1	45.95	7	45.94	46.00	-6	13,347	-0.04%
2020/02/10	9	44.84	2	45.08	45.15	7	13,575	0.05%
2020/02/07	15	45.51	14	45.56	45.40	1	14,026	0.01%
2020/02/06	1	45.70	1	45.75	46.00	0	14,017	0.00%
2020/02/05	3	45.17	20	45.15	45.40	-17	13,961	-0.12%
2020/02/04	1	44.15	9	44.81	45.05	-8	13,912	-0.06%
2020/02/03	23	43.99	3	44.00	44.15	20	13,979	0.14%
2020/01/31	5	45.15	3	45.25	45.05	2	13,806	0.01%
2020/01/30	30	45.20	14	45.01	45.00	16	13,719	0.12%
2020/01/20	12	47.05	0	0.00	47.10	12	13,126	0.09%
2020/01/17	1	47.05	15	47.03	47.15	-14	13,064	-0.11%
2020/01/16	3	46.65	1	46.80	46.90	2	12,986	0.02%
2020/01/15	2	46.70	1	46.80	46.80	1	12,907	0.01%
2020/01/14	26	46.95	5	46.94	47.00	21	12,838	0.16%
2020/01/13	3	46.80	7	46.79	46.80	-4	12,734	-0.03%
2020/01/10	3	46.15	13	46.45	46.40	-10	12,676	-0.08%
2020/01/09	11	46.00	1	46.00	46.00	10	12,608	0.08%
2020/01/08	4	45.81	0	0.00	45.80	4	12,623	0.03%
2020/01/06	1	46.30	11	46.43	46.40	-10	12,563	-0.08%
2020/01/03	4	46.56	26	46.76	46.75	-22	12,558	-0.18%
2020/01/02	6	46.56	3	46.55	46.45	3	12,533	0.02%
2019/12/31	0	0.00	4	46.55	46.40	-4	12,504	-0.03%
2019/12/27	1	46.50	8	46.65	46.75	-7	12,512	-0.06%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	4	46.33	0	0.00	46.45	4	12,509	0.03%
2019/12/23	5	46.51	2	46.45	46.65	3	12,613	0.02%
2019/12/20	0	0.00	11	46.53	46.75	-11	12,650	-0.09%
2019/12/19	2	46.60	26	46.66	46.75	-24	12,514	-0.19%
2019/12/18	1	46.80	1	46.55	46.75	0	12,459	0.00%
2019/12/17	37	46.28	0.1	46.50	46.50	36.9	12,454	0.30%
2019/12/16	71	46.75	11	46.71	46.60	60	12,268	0.49%
2019/12/13	9.2	47.02	136	46.98	47.15	-126.8	12,136	-1.04%	大賣/鉅額交易
2019/12/12	7	46.04	5	46.05	46.05	2	11,685	0.02%
2019/12/11	1	46.00	14	45.91	45.95	-13	11,598	-0.11%
2019/12/10	20	45.48	5	45.50	45.55	15	11,447	0.13%
2019/12/06	11	45.29	3.1	45.30	45.45	7.9	11,572	0.07%
2019/12/05	1	44.80	18	45.37	45.50	-17	11,663	-0.15%
2019/12/04	5	44.65	5	44.98	44.80	0	11,452	0.00%
2019/12/03	0	0.00	4	44.80	44.90	-4	11,512	-0.03%
2019/12/02	47	44.52	0	0.00	44.80	47	11,513	0.41%
2019/11/29	16	44.87	1	44.95	44.80	15	11,431	0.13%
2019/11/28	5	45.40	6	45.43	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	2	45.68	45.85	-2	11,107	-0.02%
2019/11/26	0	0.00	13	46.34	46.00	-13	10,945	-0.12%
2019/11/25	14	45.71	17	45.76	46.10	-3	10,286	-0.03%
2019/11/22	0	0.00	7	45.17	45.30	-7	10,034	-0.07%
2019/11/21	7	44.98	1	44.95	45.05	6	10,041	0.06%
2019/11/20	19	45.28	33	45.45	45.45	-14	9,948	-0.14%
2019/11/19	26	45.46	3	45.40	45.55	23	9,880	0.23%
2019/11/18	0	0.00	6	45.40	45.60	-6	9,831	-0.06%
2019/11/15	4	45.20	7	45.24	45.30	-3	9,898	-0.03%
2019/11/14	3	45.00	0	0.00	45.10	3	9,986	0.03%
2019/11/13	2	45.35	1	45.50	45.30	1	10,209	0.01%
2019/11/12	2	45.55	5	45.55	45.55	-3	10,259	-0.03%
2019/11/11	7	45.11	0	0.00	45.20	7	10,222	0.07%
2019/11/08	0	0.00	3	45.53	45.60	-3	10,236	-0.03%
2019/11/07	11	45.49	7	46.15	45.50	4	10,148	0.04%
2019/11/06	19	45.62	18	45.81	45.85	1	9,873	0.01%
2019/11/05	13	45.16	1	45.35	44.95	12	9,380	0.13%
2019/11/04	2	44.88	1	44.80	44.95	1	9,414	0.01%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	44.80	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	5	45.25	45.45	-5	9,452	-0.05%
2019/10/29	0	0.00	5	45.35	45.45	-5	9,564	-0.05%
2019/10/28	0	0.00	5	45.30	45.30	-5	9,503	-0.05%
2019/10/24	0	0.00	4	45.28	45.55	-4	9,527	-0.04%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.15	45.25	-2	9,499	-0.02%
2019/10/15	2	44.85	10	44.99	44.95	-8	9,492	-0.08%
2019/10/14	0	0.00	28	44.71	44.80	-28	9,512	-0.29%
2019/10/09	14	44.31	0	0.00	43.90	14	9,473	0.15%
2019/10/08	1	44.50	7	44.51	44.30	-6	9,457	-0.06%
2019/10/07	9	44.05	1	44.00	44.00	8	9,406	0.09%
2019/10/04	5	44.01	0	0.00	44.00	5	9,453	0.05%
2019/10/03	17	44.05	5	44.15	44.10	12	9,476	0.13%
2019/10/02	5	44.75	0	0.00	44.75	5	9,489	0.05%
2019/10/01	1	44.90	2	44.95	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	4	44.63	44.55	-4	9,708	-0.04%
2019/09/26	10	44.57	20.5	44.64	44.60	-10.5	10,060	-0.10%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/24	1	44.85	1	45.00	45.00	0	10,405	0.00%
2019/09/23	2	44.85	1	45.00	44.85	1	10,504	0.01%
2019/09/20	5	45.15	2	44.90	45.15	3	10,806	0.03%
2019/09/19	2	45.38	0	0.00	45.20	2	10,757	0.02%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/17	2	45.20	11	45.14	45.55	-9	10,693	-0.08%
2019/09/16	0	0.00	43.5	45.25	45.30	-43.5	10,762	-0.40%
2019/09/12	0	0.00	10	45.10	45.00	-10	10,726	-0.09%
2019/09/11	6	44.83	3	44.72	44.95	3	10,826	0.03%
2019/09/10	10	45.00	1	44.90	44.90	9	10,813	0.08%
2019/09/09	6	44.45	6	44.42	44.55	0	10,670	0.00%
2019/09/06	5	43.90	0	0.00	44.00	5	10,567	0.05%
2019/09/05	0	0.00	4	43.95	43.95	-4	10,660	-0.04%
2019/09/04	0	0.00	1	43.30	43.45	-1	10,519	-0.01%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	1	43.35	11	43.32	43.65	-10	10,756	-0.09%
2019/08/29	5	43.30	2	43.15	43.15	3	10,797	0.03%
2019/08/28	5	43.50	0	0.00	43.70	5	10,818	0.05%
2019/08/27	0.2	43.50	6	43.32	43.50	-5.8	10,851	-0.05%
2019/08/26	0	0.00	2	43.00	43.00	-2	10,789	-0.02%
2019/08/23	2	43.10	0	0.00	43.10	2	10,801	0.02%
2019/08/22	0	0.00	1	43.10	43.10	-1	10,813	-0.01%
2019/08/21	0	0.00	2	43.30	42.90	-2	11,145	-0.02%
2019/08/20	10	43.06	0	0.00	42.90	10	11,111	0.09%
2019/08/19	3	43.38	2	43.45	43.35	1	11,128	0.01%
2019/08/16	1	41.92	10	42.55	43.15	-9	11,048	-0.08%
2019/08/15	7	42.14	127	41.70	41.90	-120	10,942	-1.10%	大賣/鉅額交易
2019/08/14	10	42.15	2	42.28	42.05	8	11,055	0.07%
2019/08/13	11	42.32	19	42.43	42.30	-8	11,116	-0.07%
2019/08/12	5	42.05	5	42.15	41.90	0	11,259	0.00%
2019/08/08	4	41.89	0	0.00	41.90	4	11,569	0.03%
2019/08/07	3	41.68	0	0.00	41.65	3	11,618	0.03%
2019/08/06	9	41.54	2	41.50	41.70	7	11,901	0.06%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	3	42.33	4	42.39	42.35	-1	11,942	-0.01%
2019/08/01	5	42.88	8	42.90	42.90	-3	12,024	-0.02%
2019/07/31	1	43.20	1	43.30	43.20	0	12,042	0.00%
2019/07/29	0	0.00	11	43.55	43.55	-11	12,158	-0.09%
2019/07/26	15	43.55	0	0.00	43.50	15	12,256	0.12%
2019/07/25	5	43.71	1	43.60	43.90	4	12,432	0.03%
2019/07/24	3	43.50	0	0.00	43.45	3	12,543	0.02%
2019/07/23	3	43.63	0	0.00	43.55	3	12,576	0.02%
2019/07/19	7	43.61	0	0.00	43.50	7	12,593	0.06%
2019/07/17	3	43.72	2	43.60	43.50	1	12,580	0.01%
2019/07/16	0	0.00	33	43.95	44.00	-33	12,466	-0.26%
2019/07/15	31	43.90	0	0.00	43.85	31	12,428	0.25%
2019/07/12	0	0.00	1	44.00	43.95	-1	12,723	-0.01%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	0	0.00	10	44.35	44.30	-10	13,018	-0.08%
2019/07/09	19	44.09	0	0.00	44.05	19	13,055	0.15%
2019/07/08	1	44.20	4	44.10	44.20	-3	13,061	-0.02%
2019/07/05	2	44.30	1	44.25	44.30	1	13,178	0.01%
2019/07/04	11	44.40	0	0.00	44.35	11	13,236	0.08%
2019/07/03	1	45.95	6	46.03	46.10	-5	13,177	-0.04%
2019/07/02	1	46.30	4	46.30	46.25	-3	13,031	-0.02%
2019/07/01	8	46.21	2	46.25	46.25	6	12,781	0.05%
2019/06/28	0	0.00	17	45.91	45.85	-17	12,611	-0.13%
2019/06/27	67	45.90	57	45.92	45.80	10	12,572	0.08%
2019/06/26	5	45.00	8	45.18	45.40	-3	12,505	-0.02%
2019/06/25	2	44.90	0	0.00	44.90	2	12,469	0.02%
2019/06/24	3	44.70	0	0.00	44.90	3	12,607	0.02%
2019/06/21	3	44.58	30	44.70	44.45	-27	12,633	-0.21%
2019/06/20	11	44.69	1	44.55	44.65	10	12,612	0.08%
2019/06/19	1	44.50	65	44.79	44.80	-64	12,755	-0.50%
2019/06/18	2	44.30	2	44.40	44.50	0	12,656	0.00%
2019/06/17	0	0.00	11	43.93	44.10	-11	12,868	-0.09%
2019/06/14	20	43.51	20	43.70	43.55	0	13,091	0.00%
2019/06/13	19	43.42	11	43.64	43.65	8	13,170	0.06%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	2	44.25	1	44.45	44.45	1	13,372	0.01%
2019/06/10	2	44.00	10	44.10	44.15	-8	13,370	-0.06%
2019/06/06	3	43.03	6	43.04	43.15	-3	13,441	-0.02%
2019/06/05	58	43.55	2	43.55	43.10	56	13,478	0.42%
2019/06/04	4	43.58	3	43.67	43.90	1	13,470	0.01%
2019/06/03	10	43.20	2	42.90	43.65	8	13,451	0.06%
2019/05/31	0	0.00	5	43.15	43.25	-5	13,432	-0.04%
2019/05/30	4	42.64	1	42.50	42.60	3	13,379	0.02%
2019/05/29	2.1	42.50	0	0.00	42.45	2.1	13,576	0.02%
2019/05/28	4	42.28	0	0.00	42.30	4	13,740	0.03%
2019/05/27	5	42.20	0	0.00	42.30	5	13,665	0.04%
2019/05/24	10	42.12	1	42.55	42.00	9	13,806	0.07%
2019/05/23	2	42.43	0	0.00	42.50	2	13,755	0.01%
2019/05/22	9	42.43	5	42.65	42.50	4	13,835	0.03%
2019/05/21	3	42.70	3	42.90	43.05	0	13,864	0.00%
2019/05/20	4	41.95	252	42.08	41.90	-248	13,733	-1.81%	大賣/鉅額交易
2019/05/17	4.5	41.91	0	0.00	41.90	4.5	13,636	0.03%
2019/05/16	27	42.64	0	0.00	42.00	27	13,498	0.20%
2019/05/15	5	43.36	0.1	43.45	43.25	4.9	13,362	0.04%
2019/05/14	30	43.15	6	43.15	43.15	24	13,373	0.18%
2019/05/13	5	43.88	0	0.00	43.80	5	13,270	0.04%
2019/05/10	13	44.67	0	0.00	44.60	13	13,345	0.10%
2019/05/09	17	44.72	11	44.65	44.60	6	13,436	0.04%
2019/05/08	44	45.10	4.8	45.17	45.05	39.2	13,438	0.29%
2019/05/07	0	0.00	12	45.64	45.40	-12	13,491	-0.09%
2019/05/06	16	45.65	1	45.75	45.60	15	13,686	0.11%
2019/05/03	0	0.00	2	46.13	46.15	-2	13,628	-0.01%
2019/05/02	1	46.35	55	46.27	46.40	-54	13,506	-0.40%
2019/04/30	0	0.00	7	45.70	45.60	-7	13,422	-0.05%
2019/04/29	1	45.70	5.1	45.60	45.70	-4.1	13,422	-0.03%
2019/04/26	2	45.25	2	45.23	45.50	0	13,449	0.00%
2019/04/25	15	45.15	20	45.23	45.20	-5	13,629	-0.04%
2019/04/24	7	45.37	10	45.45	45.40	-3	13,919	-0.02%
2019/04/23	0	0.00	2	45.35	45.35	-2	14,182	-0.01%
2019/04/22	11	45.20	0	0.00	45.25	11	14,494	0.08%
2019/04/19	1	45.20	3	45.22	45.20	-2	14,744	-0.01%
2019/04/18	11	44.83	1	45.00	45.00	10	14,768	0.07%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	42	45.27	1	45.40	45.30	41	14,477	0.28%
2019/04/15	128	45.75	12	45.76	45.70	116	14,346	0.81%	大買/鉅額交易
2019/04/12	1	45.60	0	0.00	45.70	1	14,335	0.01%
2019/04/11	1	45.80	15	45.98	45.55	-14	14,325	-0.10%
2019/04/10	5	45.35	0	0.00	45.50	5	14,249	0.04%
2019/04/09	1	45.70	27	45.66	45.75	-26	14,189	-0.18%
2019/04/08	45	45.46	26	45.56	45.35	19	14,074	0.13%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	1	46.00	6	46.06	46.00	-5	13,773	-0.04%
2019/04/01	1	46.20	9	45.85	45.60	-8	13,728	-0.06%
2019/03/29	25	45.23	100	45.75	46.00	-75	13,562	-0.55%
2019/03/28	25	44.78	15	44.95	45.10	10	13,404	0.07%
2019/03/27	23	45.02	12	45.05	44.95	11	13,331	0.08%
2019/03/26	168	45.53	6	45.65	45.50	162	13,224	1.23%	大買/鉅額交易
2019/03/25	12	45.67	8	45.61	45.55	4	13,349	0.03%
2019/03/22	205	46.77	49	46.51	46.40	156	13,166	1.18%	大買/鉅額交易
2019/03/21	6	46.83	6	46.80	46.90	0	13,054	0.00%
2019/03/20	11	46.92	254	46.95	47.15	-243	13,050	-1.86%	大賣/鉅額交易
2019/03/19	12	46.53	11	46.44	46.95	1	12,850	0.01%
2019/03/18	20	45.82	2	45.75	46.00	18	12,664	0.14%
2019/03/15	8	45.23	13	45.20	45.25	-5	12,582	-0.04%
2019/03/14	254	45.50	0	0.00	45.25	254	12,452	2.04%	大買/鉅額交易
2019/03/13	3	45.35	6	45.23	45.25	-3	12,434	-0.02%
2019/03/12	7	45.18	12	45.14	45.00	-5	12,423	-0.04%
2019/03/11	8	44.54	21	44.58	44.50	-13	12,436	-0.10%
2019/03/08	3	44.68	0	0.00	44.70	3	12,490	0.02%
2019/03/07	7	45.06	6	45.10	45.10	1	12,623	0.01%
2019/03/06	5	45.15	0	0.00	45.15	5	12,732	0.04%
2019/03/05	5	45.12	3	45.17	45.10	2	12,846	0.02%
2019/03/04	9	44.69	3	45.05	45.15	6	12,921	0.05%
2019/02/27	10	45.35	1	45.35	45.50	9	12,758	0.07%
2019/02/26	20	45.53	4	45.45	45.45	16	12,558	0.13%
2019/02/25	7	45.19	1	45.15	45.30	6	12,239	0.05%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/21	7	45.04	7	44.95	45.10	0	12,083	0.00%
2019/02/20	5	45.01	1	45.00	45.05	4	12,003	0.03%
2019/02/19	24	44.84	4	44.85	44.85	20	11,846	0.17%
2019/02/18	3	44.68	6	44.71	44.75	-3	11,801	-0.03%
2019/02/15	8	44.51	0	0.00	44.40	8	11,767	0.07%
2019/02/14	18	44.64	5	44.59	44.50	13	11,660	0.11%
2019/02/13	3	44.60	7	44.51	44.60	-4	11,458	-0.03%
2019/02/12	1	44.30	7	44.31	44.30	-6	11,447	-0.05%
2019/02/11	11	44.29	0	0.00	44.15	11	11,317	0.10%
2019/01/30	13	44.45	7	44.54	44.55	6	11,181	0.05%
2019/01/29	8	44.74	19	44.71	44.75	-11	11,121	-0.10%
2019/01/28	22	44.35	45.8	44.46	44.60	-23.8	10,954	-0.22%
2019/01/25	8	44.02	1	44.05	44.00	7	10,827	0.06%
2019/01/24	15	44.19	0	0.00	44.05	15	10,643	0.14%
2019/01/22	2	44.18	0	0.00	44.25	2	10,710	0.02%
2019/01/21	4	44.43	2	44.45	44.30	2	10,736	0.02%
2019/01/18	10	44.08	0	0.00	44.15	10	10,904	0.09%
2019/01/17	40	44.03	9	44.02	44.05	31	11,002	0.28%
2019/01/16	24	44.16	28	44.00	44.00	-4	10,922	-0.04%
2019/01/15	31	44.61	3	44.70	44.60	28	10,614	0.26%
2019/01/14	11.1	45.07	4	45.18	45.00	7.1	10,342	0.07%
2019/01/11	273	46.27	0	0.00	45.95	273	10,140	2.69%	大買/鉅額交易
2019/01/10	7	46.59	2	46.80	46.90	5	9,958	0.05%
2019/01/09	2	47.10	22	46.67	47.05	-20	10,011	-0.20%
2019/01/08	4	45.85	2	46.10	45.70	2	9,975	0.02%
2019/01/07	3	45.80	3	45.97	45.95	0	10,273	0.00%
2019/01/04	5	45.32	6	45.50	45.30	-1	10,445	-0.01%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2019/01/02	1	46.75	0	0.00	46.10	1	11,063	0.01%
2018/12/28	25	46.65	0	0.00	47.05	25	11,114	0.22%
2018/12/27	2	46.70	5	46.94	46.95	-3	11,424	-0.03%
2018/12/26	12	46.71	6	46.72	46.50	6	11,549	0.05%
2018/12/25	2	46.30	0	0.00	46.50	2	11,742	0.02%
2018/12/24	12	46.57	4	46.73	46.85	8	11,927	0.07%
2018/12/22	2	47.10	4	47.10	47.05	-2	12,082	-0.02%
2018/12/20	2	47.28	7	47.14	47.05	-5	12,555	-0.04%
2018/12/19	2	47.03	6	47.18	47.30	-4	12,580	-0.03%
2018/12/18	2	47.30	0	0.00	47.05	2	12,666	0.02%
2018/12/17	0	0.00	1	47.60	47.75	-1	12,959	-0.01%
2018/12/14	510	47.55	0	0.00	47.45	510	13,129	3.88%	大買/鉅額交易
2018/12/13	5	47.87	0	0.00	48.05	5	13,081	0.04%
2018/12/12	0	0.00	5	47.59	47.55	-5	13,095	-0.04%
2018/12/11	8	47.28	1	47.25	47.25	7	13,061	0.05%
2018/12/10	6	47.40	4	47.54	47.50	2	12,977	0.02%
2018/12/07	4	47.98	1	48.00	48.00	3	12,947	0.02%
2018/12/06	12	48.01	2	48.00	48.00	10	12,897	0.08%
2018/12/05	7	48.36	710	48.37	48.35	-703	12,874	-5.46%	大賣/鉅額交易
2018/12/04	10	48.64	0	0.00	48.75	10	12,872	0.08%
2018/12/03	434	49.10	0	0.00	49.15	434	12,840	3.38%	大買/鉅額交易
2018/11/30	307	48.85	2	48.90	48.80	305	12,724	2.40%	大買/鉅額交易
2018/11/29	8	48.74	0	0.00	48.60	8	12,537	0.06%
2018/11/28	17	49.03	0	0.00	48.85	17	12,400	0.14%
2018/11/27	11	49.29	0	0.00	49.10	11	12,281	0.09%
2018/11/26	1	51.00	6	50.57	49.90	-5	12,278	-0.04%
2018/11/23	3	50.20	0	0.00	50.10	3	12,218	0.02%
2018/11/21	5	50.26	0	0.00	50.70	5	12,268	0.04%
2018/11/20	0	0.00	9	51.33	50.50	-9	12,327	-0.07%
2018/11/19	2	51.25	0	0.00	51.50	2	12,437	0.02%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	1	50.90	51.10	-1	12,432	-0.01%
2018/11/14	1	51.00	2	51.20	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	17	50.54	51.00	-17	12,510	-0.14%
2018/11/12	14	50.76	11	50.94	50.90	3	12,588	0.02%
2018/11/09	4	50.40	14	50.69	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	10	50.71	50.90	-10	12,772	-0.08%
2018/11/07	1	50.00	8	50.20	50.30	-7	12,670	-0.06%
2018/11/06	6	49.54	14	49.69	49.80	-8	12,719	-0.06%
2018/11/05	1	48.50	2	48.55	49.20	-1	12,683	-0.01%
2018/11/02	6	48.26	6	48.54	48.90	0	12,682	0.00%
2018/11/01	2	47.90	0	0.00	48.30	2	12,704	0.02%
2018/10/31	1	47.95	4	48.19	48.45	-3	12,664	-0.02%
2018/10/30	2	47.55	2	47.50	47.50	0	12,580	0.00%
2018/10/29	10	46.92	0	0.00	46.90	10	12,550	0.08%
2018/10/26	15	47.09	2	47.08	47.10	13	12,485	0.10%
2018/10/25	2	48.50	2	48.65	48.00	0	12,226	0.00%
2018/10/24	15	49.10	0	0.00	49.15	15	12,250	0.12%
2018/10/23	9	49.56	0	0.00	49.55	9	12,184	0.07%
2018/10/22	0	0.00	3	50.03	50.00	-3	12,160	-0.02%
2018/10/19	2	49.20	0	0.00	50.20	2	12,270	0.02%
2018/10/18	0	0.00	2	49.95	49.60	-2	12,235	-0.02%
2018/10/17	2	49.90	2	49.90	49.75	0	12,384	0.00%
2018/10/16	3	49.65	0	0.00	49.70	3	12,337	0.02%
2018/10/15	1	49.80	0	0.00	49.95	1	12,269	0.01%
2018/10/12	11	49.59	10.3	49.86	50.10	0.7	12,013	0.01%
2018/10/11	12	50.03	24	49.84	49.65	-12	11,865	-0.10%
2018/10/09	0	0.00	3.2	51.84	51.50	-3.2	11,377	-0.03%
2018/10/08	1.2	51.08	19	51.50	51.60	-17.8	11,184	-0.16%
2018/10/05	6.2	50.45	4	51.38	50.90	2.2	11,086	0.02%
2018/10/04	1.2	51.35	2	51.60	51.60	-0.8	10,810	-0.01%
2018/10/03	0.2	51.80	472	52.20	51.80	-471.8	10,746	-4.39%	大賣/鉅額交易
2018/10/02	0.2	52.10	1	52.10	52.10	-0.8	10,636	-0.01%
2018/10/01	4	52.40	12	52.36	52.50	-8	10,512	-0.08%
2018/09/28	3	51.50	1	51.90	51.80	2	10,484	0.02%
2018/09/27	0	0.00	27	51.61	51.90	-27	10,330	-0.26%
2018/09/26	2	51.10	21	51.20	51.00	-19	10,162	-0.19%
2018/09/25	26	51.27	7	51.27	51.10	19	10,326	0.18%
2018/09/21	1	51.30	21	51.03	51.10	-20	10,288	-0.19%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/19	182	50.00	5	50.20	50.30	177	9,754	1.81%	大買/鉅額交易
2018/09/17	0.2	50.10	0	0.00	50.00	0.2	10,140	0.00%
2018/09/14	0	0.00	4	50.20	50.10	-4	10,481	-0.04%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/12	3	49.78	0	0.00	49.70	3	10,843	0.03%
2018/09/11	13	49.53	0	0.00	49.80	13	11,015	0.12%
2018/09/10	6	49.48	0	0.00	49.40	6	11,238	0.05%
2018/09/07	2	49.50	5	49.50	49.50	-3	11,443	-0.03%
2018/09/06	7	50.20	0	0.00	50.10	7	11,466	0.06%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/04	2	50.60	1	50.60	50.90	1	11,548	0.01%
2018/09/03	0	0.00	1	50.50	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	5	50.50	50.90	-5	11,622	-0.04%
2018/08/30	312	50.69	0	0.00	50.50	312	11,622	2.68%	大買/鉅額交易
2018/08/28	0	0.00	4	50.80	50.80	-4	11,740	-0.03%
2018/08/27	10	50.50	13	50.65	50.70	-3	11,774	-0.03%
2018/08/24	8	49.73	0	0.00	49.85	8	11,640	0.07%
2018/08/23	2	50.10	0	0.00	50.10	2	11,918	0.02%
2018/08/22	2	50.00	0	0.00	50.10	2	12,211	0.02%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/20	1	49.90	8	50.00	49.90	-7	12,047	-0.06%
2018/08/17	9	49.86	5	50.00	49.90	4	12,024	0.03%
2018/08/16	8	49.74	2	49.68	49.70	6	11,979	0.05%
2018/08/15	2	50.10	6	50.05	50.10	-4	11,943	-0.03%
2018/08/14	5	50.10	5	50.30	50.30	0	12,078	0.00%
2018/08/13	10	50.14	1.1	50.31	50.10	8.9	12,264	0.07%
2018/08/10	256	50.90	0	0.00	50.90	256	12,319	2.08%	大買/鉅額交易
2018/08/07	0	0.00	1.2	50.50	50.50	-1.2	12,772	-0.01%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	1	50.60	4	50.50	50.70	-3	13,175	-0.02%
2018/07/30	0	0.00	9.4	50.18	50.40	-9.4	12,966	-0.07%
2018/07/27	0	0.00	0	50.30	50.20	0	13,116	0.00%
2018/07/26	13.5	50.03	1.2	50.50	50.30	12.3	13,168	0.09%
2018/07/25	3	50.23	0	0.00	50.20	3	13,156	0.02%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/19	1	50.60	1	50.70	50.80	0	13,137	0.00%
2018/07/18	25	50.70	1	50.60	50.80	24	13,137	0.18%
2018/07/13	0	0.00	4	50.88	51.00	-4	13,230	-0.03%
2018/07/12	0	0.00	4.2	50.49	50.70	-4.2	13,283	-0.03%
2018/07/11	6	50.08	0	0.00	50.30	6	13,360	0.04%
2018/07/10	0	0.00	4	50.13	50.50	-4	13,348	-0.03%
2018/07/09	0	0.00	4	50.13	50.10	-4	13,363	-0.03%
2018/07/06	2	49.18	4	49.33	49.45	-2	13,375	-0.01%
2018/07/05	4	49.58	0	0.00	49.80	4	13,409	0.03%
2018/07/04	0	0.00	2	50.00	50.00	-2	13,615	-0.01%
2018/07/03	4	50.13	5	50.40	50.00	-1	13,638	-0.01%
2018/07/02	1	50.90	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.80	1	50.50	51.10	1	13,434	0.01%
2018/06/28	4	50.63	0	0.00	50.50	4	13,314	0.03%
2018/06/27	9	50.83	0.3	50.60	50.50	8.7	13,279	0.07%
2018/06/26	21	51.04	0	0.00	50.90	21	13,056	0.16%
2018/06/25	11	53.30	40.8	53.40	53.20	-29.8	12,832	-0.23%
2018/06/22	1	53.70	0.1	53.70	53.70	0.9	12,586	0.01%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	2	53.70	5	53.80	53.70	-3	12,714	-0.02%
2018/06/19	1	53.00	1	53.40	53.00	0	12,672	0.00%
2018/06/15	0	0.00	1	53.10	53.70	-1	12,431	-0.01%
2018/06/14	8	53.40	0	0.00	52.90	8	12,213	0.07%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	2	53.40	2	53.85	53.50	0	12,349	0.00%
2018/06/11	5	53.62	1	53.70	53.70	4	12,305	0.03%
2018/06/08	4	53.60	103	53.90	53.80	-99	12,317	-0.80%	大賣/
2018/06/07	4	53.50	3	53.93	54.00	1	12,354	0.01%
2018/06/06	1	53.50	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	1	52.60	53.00	-1	12,369	-0.01%
2018/06/04	1	52.40	2	52.65	52.80	-1	12,333	-0.01%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	2	51.65	1	52.10	52.10	1	12,376	0.01%
2018/05/30	24	51.45	2	51.40	51.20	22	12,242	0.18%
2018/05/28	0	0.00	1.3	53.33	53.30	-1.3	12,441	-0.01%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	11	53.24	53.30	-11	12,693	-0.09%
2018/05/22	0	0.00	25	53.54	53.70	-25	12,665	-0.20%
2018/05/21	1	53.10	2	53.15	53.20	-1	12,638	-0.01%
2018/05/18	1	52.90	15	52.89	52.90	-14	12,560	-0.11%
2018/05/17	12	52.62	10	52.62	52.50	2	12,527	0.02%
2018/05/16	0.1	51.90	17	52.11	52.20	-16.9	12,388	-0.14%
2018/05/15	5	51.50	3	51.60	51.20	2	12,430	0.02%
2018/05/14	1	51.60	1	51.70	51.80	0	12,756	0.00%
2018/05/11	13	51.69	1	51.40	51.80	12	12,840	0.09%
2018/05/10	6	50.98	10	51.00	51.00	-4	12,734	-0.03%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	1	50.10	1	50.50	50.70	0	12,895	0.00%
2018/05/07	6	50.20	10	50.30	50.30	-4	12,889	-0.03%
2018/05/04	2	50.25	1.2	50.20	50.10	0.8	12,970	0.01%
2018/05/03	4	50.55	0	0.00	50.40	4	12,844	0.03%
2018/05/02	1	51.00	2	51.20	51.30	-1	13,013	-0.01%
2018/04/30	1	50.80	1	51.10	51.00	0	13,175	0.00%
2018/04/27	0	0.00	4	50.75	50.80	-4	13,174	-0.03%
2018/04/26	0	0.00	6	50.38	50.50	-6	13,220	-0.05%
2018/04/25	2	50.05	1	50.00	50.30	1	13,266	0.01%
2018/04/24	21	50.20	1	50.30	50.20	20	13,388	0.15%
2018/04/23	61	50.30	1	50.20	50.20	60	13,527	0.44%
2018/04/20	0	0.00	2	50.30	50.40	-2	13,801	-0.01%
2018/04/19	0	0.00	4	50.50	50.60	-4	14,009	-0.03%
2018/04/18	4	50.05	0	0.00	50.00	4	14,012	0.03%
2018/04/17	1	49.95	5	49.91	49.95	-4	14,128	-0.03%
2018/04/16	2	50.80	0	0.00	50.60	2	14,244	0.01%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	9	50.94	51.00	-9	14,474	-0.06%
2018/04/11	2	51.15	1	51.50	51.00	1	14,669	0.01%
2018/04/10	1	50.90	9	50.68	51.00	-8	14,659	-0.05%
2018/04/09	1	50.10	12	50.10	50.30	-11	14,670	-0.07%
2018/04/03	0	0.00	10	49.85	49.90	-10	14,590	-0.07%
2018/04/02	6	50.08	1	50.10	50.10	5	14,519	0.03%
2018/03/31	7	50.16	1	50.20	50.20	6	14,579	0.04%
2018/03/30	1	50.40	0	0.00	50.10	1	14,685	0.01%
2018/03/27	0	0.00	3	50.70	50.70	-3	14,619	-0.02%
2018/03/26	11	50.29	0	0.00	50.40	11	14,557	0.08%
2018/03/23	143	50.54	6	50.88	50.30	137	14,657	0.93%	大買/鉅額交易
2018/03/22	6	51.93	13	51.93	51.80	-7	14,418	-0.05%
2018/03/21	3	51.43	2	51.65	51.50	1	14,331	0.01%
2018/03/20	2	51.30	4	51.40	51.70	-2	14,382	-0.01%
2018/03/19	4	51.33	1	51.60	51.60	3	14,353	0.02%
2018/03/16	7	50.93	20	50.90	51.70	-13	14,383	-0.09%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0	0.00	16	51.60	51.60	-16	14,138	-0.11%
2018/03/13	1	51.40	2	51.40	51.60	-1	14,188	-0.01%
2018/03/12	1	51.80	1,255	51.44	51.80	-1,254	14,194	-8.83%	大賣/鉅額交易
2018/03/08	21	50.55	1	50.40	50.40	20	14,429	0.14%
2018/03/07	1.3	50.58	4	50.68	50.30	-2.7	14,758	-0.02%
2018/03/06	0	0.00	3	50.70	50.30	-3	15,322	-0.02%
2018/03/05	12	50.26	0	50.50	50.10	12	15,600	0.08%
2018/03/02	69	51.51	18	50.96	50.80	51	15,494	0.33%
2018/03/01	1	51.50	1	51.50	52.20	0	15,358	0.00%
2018/02/27	2	52.60	0	0.00	52.20	2	15,405	0.01%
2018/02/23	1	52.00	0	0.00	52.30	1	15,567	0.01%
2018/02/22	1	51.30	2	51.20	51.80	-1	16,252	-0.01%
2018/02/21	7	51.57	1	51.80	51.90	6	16,922	0.04%
2018/02/12	0	0.00	2.3	50.96	51.00	-2.3	16,782	-0.01%
2018/02/09	1	49.70	0	0.00	50.20	1	16,786	0.01%
2018/02/08	2.2	50.97	3	50.83	50.60	-0.9	16,607	-0.01%
2018/02/07	2.2	50.20	7	50.40	50.20	-4.9	16,574	-0.03%
2018/02/06	7	49.99	16	49.57	49.20	-9	16,301	-0.06%
2018/02/05	8	52.00	2	52.30	52.10	6	15,858	0.04%
2018/02/02	15	53.30	0.1	53.30	53.40	14.9	15,666	0.10%
2018/02/01	2	54.20	15	54.20	54.00	-13	15,579	-0.08%
2018/01/31	0	0.00	45.1	53.70	54.20	-45.1	15,496	-0.29%
2018/01/30	1	53.30	2	53.20	53.10	-1	15,396	-0.01%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/26	16	53.09	1	53.20	53.20	15	15,407	0.10%
2018/01/25	1	52.90	29	53.38	53.40	-28	15,563	-0.18%
2018/01/24	16	53.00	11	52.80	52.80	5	15,373	0.03%
2018/01/23	3	54.00	5	53.86	54.00	-2	15,235	-0.01%
2018/01/22	1	53.90	11.8	53.98	54.10	-10.8	15,357	-0.07%
2018/01/19	5	53.60	4	53.75	53.90	1	15,384	0.01%
2018/01/18	16	53.98	12.2	54.08	53.80	3.9	15,268	0.03%
2018/01/17	4	54.15	15	54.05	54.20	-11	15,074	-0.07%
2018/01/16	3	54.20	15	54.67	54.80	-12	14,907	-0.08%
2018/01/15	4.2	54.17	5.5	54.02	54.10	-1.3	14,546	-0.01%
2018/01/12	2	53.10	42	53.10	53.20	-40	14,299	-0.28%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	0	0.00	3	53.13	53.00	-3	14,236	-0.02%
2018/01/09	10	52.50	4.2	52.30	52.50	5.9	14,055	0.04%
2018/01/08	1	52.10	4	52.48	52.50	-3	13,984	-0.02%
2018/01/05	0.2	52.00	14	52.15	52.20	-13.9	13,900	-0.10%
2018/01/04	12	51.52	5	51.78	51.90	7	13,779	0.05%
2018/01/03	2	51.50	9	51.49	51.50	-7	13,865	-0.05%
2018/01/02	0	0.00	4	50.83	51.00	-4	13,535	-0.03%