富邦金 (2881)-永豐金-萬盛券商分點個股進出

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
65.0
漲跌
▼1.3
漲幅
-1.96%
成交量
28,929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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/19	25.6	65.02	2.1	64.55	65.00	23.5	14,682	0.16%
2024/04/18	2.5	65.57	1.9	65.79	66.30	0.6	14,312	0.00%
2024/04/17	4.4	65.96	0.5	65.96	66.00	3.8	14,158	0.03%
2024/04/16	46.9	65.88	7.6	66.33	65.70	39.3	14,009	0.28%
2024/04/15	8.1	67.32	12	67.43	67.40	-3.9	13,715	-0.03%
2024/04/12	8.4	67.87	0	0.00	67.80	8.4	13,827	0.06%
2024/04/11	12.6	68.45	12	68.61	68.40	0.6	13,737	0.00%
2024/04/10	0.4	69.50	0	69.50	69.20	0.4	13,540	0.00%
2024/04/09	0.2	69.40	15.7	69.75	70.00	-15.5	13,590	-0.11%
2024/04/08	6.4	68.34	6.3	68.70	68.70	0.1	13,482	0.00%
2024/04/03	7.1	68.76	3.6	68.84	68.60	3.5	13,479	0.03%
2024/04/02	11.1	69.38	1	69.50	69.50	10.1	13,362	0.08%
2024/04/01	0.2	69.55	0.2	69.80	69.50	0	13,371	0.00%
2024/03/29	3	69.53	7.1	69.39	69.70	-4.1	13,366	-0.03%
2024/03/28	20.2	69.35	2.1	69.41	69.30	18.1	13,306	0.14%
2024/03/27	0.8	69.69	9.1	69.49	69.80	-8.2	13,244	-0.06%
2024/03/26	1	69.60	3	69.47	69.60	-2	13,283	-0.02%
2024/03/25	10.9	69.05	6.2	69.18	69.00	4.7	13,373	0.04%
2024/03/22	4	69.77	3	70.13	69.60	1	13,255	0.01%
2024/03/21	0.2	70.19	27.4	70.41	70.70	-27.1	13,122	-0.21%
2024/03/20	1.2	69.86	9.4	70.03	69.60	-8.2	13,290	-0.06%
2024/03/19	0.2	69.64	13.6	69.95	69.80	-13.4	13,945	-0.10%
2024/03/18	0.1	69.30	12	69.35	69.50	-11.9	13,834	-0.09%
2024/03/15	3.9	69.50	1.1	69.42	69.60	2.7	13,747	0.02%
2024/03/14	5.1	70.36	19.1	70.41	70.70	-14.1	13,274	-0.11%
2024/03/13	6.4	69.40	18.4	69.56	69.90	-12	13,016	-0.09%
2024/03/12	6.4	69.71	14.5	69.51	69.70	-8.1	13,025	-0.06%
2024/03/11	1.5	69.20	8.5	69.48	69.20	-7	12,911	-0.05%
2024/03/08	4.3	68.83	24.8	68.80	69.20	-20.5	12,838	-0.16%
2024/03/07	1.5	68.00	13.4	68.04	68.10	-11.9	12,575	-0.09%
2024/03/06	1.3	67.47	8.7	67.39	67.30	-7.4	12,463	-0.06%
2024/03/05	2.3	67.30	1.5	67.43	67.30	0.8	12,754	0.01%
2024/03/04	0.6	67.35	6.7	67.57	67.40	-6	12,816	-0.05%
2024/03/01	8.6	67.46	2.2	67.59	67.40	6.4	12,878	0.05%
2024/02/29	2.3	66.76	1.7	67.26	68.00	0.6	12,846	0.00%
2024/02/27	7.5	66.79	7.1	67.11	66.90	0.4	12,588	0.00%
2024/02/26	6.4	66.84	170.2	66.99	66.90	-163.9	12,529	-1.31%	大賣/鉅額交易
2024/02/23	3.1	66.61	7	66.68	66.60	-4	12,538	-0.03%
2024/02/22	2	66.40	7	66.40	66.50	-5	12,925	-0.04%
2024/02/21	1.1	66.00	7	66.24	66.30	-5.9	13,007	-0.05%
2024/02/20	0	0.00	10.2	66.35	66.50	-10.2	13,092	-0.08%
2024/02/19	0.1	65.80	0.3	65.83	66.10	-0.2	13,089	0.00%
2024/02/16	0.3	65.45	8.6	65.72	65.90	-8.3	13,316	-0.06%
2024/02/15	2.3	65.41	19.5	65.40	65.30	-17.2	13,218	-0.13%
2024/02/05	0	64.60	2.4	64.90	64.70	-2.4	12,987	-0.02%
2024/02/02	0.1	64.60	10.5	64.77	64.90	-10.4	12,851	-0.08%
2024/02/01	0	0.00	3.2	64.79	64.80	-3.2	12,788	-0.02%
2024/01/31	0.1	64.37	5.4	64.50	64.50	-5.3	12,743	-0.04%
2024/01/30	0.2	64.41	0	0.00	64.30	0.2	12,664	0.00%
2024/01/29	1	64.60	2	64.75	64.80	-1	12,620	-0.01%
2024/01/26	0.2	64.62	9.3	64.79	64.80	-9.1	12,633	-0.07%
2024/01/25	0.7	64.33	6.5	64.52	64.60	-5.9	12,627	-0.05%
2024/01/24	0	0.00	1.2	64.35	64.40	-1.2	12,680	-0.01%
2024/01/23	0.1	63.50	2.3	63.70	63.90	-2.2	12,652	-0.02%
2024/01/22	0.4	63.37	0	0.00	63.20	0.4	12,692	0.00%
2024/01/19	2.4	62.20	1.2	62.52	63.00	1.2	12,624	0.01%
2024/01/18	2.3	62.23	0.1	62.20	62.30	2.3	12,575	0.02%
2024/01/17	11.8	62.52	1.4	62.94	62.30	10.5	12,378	0.08%
2024/01/16	9.7	63.26	6.6	63.30	63.20	3	12,011	0.03%
2024/01/15	1.2	64.02	1.4	64.27	64.10	-0.3	11,979	0.00%
2024/01/12	0.5	63.91	12.1	63.97	64.10	-11.6	12,266	-0.09%
2024/01/11	4	64.03	7.2	64.10	63.90	-3.2	12,340	-0.03%
2024/01/10	0.6	63.86	3	64.10	64.00	-2.5	12,641	-0.02%
2024/01/09	1.8	64.16	2.6	64.13	64.00	-0.8	12,669	-0.01%
2024/01/08	6	64.20	18.2	64.32	64.10	-12.2	12,707	-0.10%
2024/01/05	2.4	63.31	0.2	63.30	63.20	2.2	12,586	0.02%
2024/01/04	2.3	63.44	13	63.70	63.50	-10.7	12,612	-0.08%
2024/01/03	5.5	63.57	0	0.00	63.70	5.5	12,742	0.04%
2024/01/02	7.2	64.40	11.2	64.34	64.60	-4	12,604	-0.03%
2023/12/29	0.2	64.56	3	64.70	64.80	-2.8	12,693	-0.02%
2023/12/28	1	64.80	2.1	64.88	64.90	-1.1	12,834	-0.01%
2023/12/27	3	64.40	0.7	64.60	64.60	2.3	12,812	0.02%
2023/12/26	1.5	63.92	3.5	64.18	64.30	-2	12,796	-0.02%
2023/12/25	1	63.50	10.2	63.55	63.70	-9.2	12,845	-0.07%
2023/12/22	2	63.45	1.3	63.51	63.50	0.7	12,920	0.01%
2023/12/21	4.4	63.27	1	63.30	63.40	3.4	13,057	0.03%
2023/12/20	6.6	63.75	2.1	63.71	63.60	4.6	13,042	0.04%
2023/12/19	10.3	63.82	0.4	63.90	63.90	9.9	13,026	0.08%
2023/12/18	6.4	64.35	1	64.30	64.50	5.4	13,092	0.04%
2023/12/15	4.7	64.90	14.4	65.10	65.10	-9.7	13,080	-0.07%
2023/12/14	1.4	64.81	98.3	64.52	65.20	-96.9	12,662	-0.77%
2023/12/13	12.2	62.77	0	0.00	62.90	12.2	11,823	0.10%
2023/12/12	51.2	62.86	19.3	62.91	63.10	31.9	11,987	0.27%
2023/12/11	1.3	62.90	5.1	62.92	62.90	-3.8	11,981	-0.03%
2023/12/08	2.4	62.86	2.1	63.20	63.20	0.3	11,956	0.00%
2023/12/07	9.9	62.90	7.8	62.59	63.20	2.2	11,888	0.02%
2023/12/06	2.2	63.81	0	0.00	63.80	2.2	11,678	0.02%
2023/12/05	3.4	63.66	0	0.00	64.10	3.4	11,639	0.03%
2023/12/04	2	64.40	5.4	64.37	64.40	-3.4	11,562	-0.03%
2023/12/01	8.4	63.72	0.2	63.80	63.80	8.1	11,614	0.07%
2023/11/30	1.2	63.98	12	63.92	64.40	-10.9	11,635	-0.09%
2023/11/29	2.5	63.82	1.3	63.75	63.70	1.2	11,359	0.01%
2023/11/28	1.3	63.92	4.6	63.92	63.90	-3.4	11,377	-0.03%
2023/11/27	5.2	63.86	2.3	64.04	63.50	2.8	11,505	0.02%
2023/11/24	3.2	63.86	3.4	63.85	63.90	-0.2	11,496	0.00%
2023/11/22	0.1	64.45	6	64.48	64.60	-5.9	11,573	-0.05%
2023/11/21	4.3	64.55	33.2	64.62	64.90	-29	11,556	-0.25%
2023/11/20	5.6	63.19	7.7	63.24	63.50	-2.1	11,121	-0.02%
2023/11/17	0.2	62.82	16.7	63.21	63.20	-16.5	11,019	-0.15%
2023/11/16	10.1	62.80	5.4	62.89	62.90	4.7	10,907	0.04%
2023/11/15	0.2	62.10	20.6	62.55	62.70	-20.4	10,849	-0.19%
2023/11/14	2.9	61.56	20.1	61.85	61.70	-17.2	10,586	-0.16%
2023/11/13	11.4	61.50	0	0.00	61.70	11.4	10,655	0.11%
2023/11/10	0.3	61.50	1	61.50	61.50	-0.7	10,782	-0.01%
2023/11/09	0	61.50	4	61.55	61.70	-4	11,043	-0.04%
2023/11/08	0.1	61.20	1	61.50	61.70	-0.9	11,345	-0.01%
2023/11/07	0	61.20	4.3	61.36	61.50	-4.3	11,421	-0.04%
2023/11/06	4.1	61.62	9.9	61.63	61.50	-5.8	11,533	-0.05%
2023/11/03	0.5	60.96	10	61.14	61.30	-9.5	11,525	-0.08%
2023/11/02	1.2	60.82	9	60.87	60.90	-7.9	11,606	-0.07%
2023/11/01	0	60.10	0.4	60.10	60.00	-0.3	11,598	0.00%
2023/10/31	2.5	59.74	0	0.00	60.10	2.5	11,596	0.02%
2023/10/30	3.2	59.71	10.3	60.02	59.80	-7.1	11,953	-0.06%
2023/10/27	1.8	60.17	0.2	60.00	60.30	1.6	12,134	0.01%
2023/10/26	1.1	59.73	0	59.90	59.60	1.1	12,483	0.01%
2023/10/25	1	60.10	1	60.22	60.00	0	12,502	0.00%
2023/10/24	3.9	59.82	0	0.00	59.90	3.9	12,831	0.03%
2023/10/23	7.4	59.89	0	0.00	59.90	7.4	12,972	0.06%
2023/10/20	15.9	59.70	5	60.56	60.70	10.9	12,837	0.09%
2023/10/19	1.6	61.23	3.3	61.26	61.00	-1.7	12,622	-0.01%
2023/10/18	0.9	61.32	15.1	61.21	61.40	-14.2	12,692	-0.11%
2023/10/17	0	0.00	6	61.27	61.30	-6	12,598	-0.05%
2023/10/16	1.8	60.95	2	61.00	61.00	-0.3	13,008	0.00%
2023/10/13	5.2	60.92	1	60.71	60.90	4.2	13,435	0.03%
2023/10/12	9.1	61.27	1.2	61.53	61.70	8	13,830	0.06%
2023/10/11	0.1	61.40	14.1	61.28	61.60	-14	13,883	-0.10%
2023/10/06	0	60.70	1	60.60	60.70	-1	13,848	-0.01%
2023/10/05	3	59.77	0.1	60.00	60.50	2.9	14,091	0.02%
2023/10/04	3.6	59.82	1	59.70	59.70	2.6	14,204	0.02%
2023/10/03	13.8	60.35	0	0.00	60.50	13.8	14,058	0.10%
2023/10/02	55.3	60.77	599.2	60.76	60.80	-543.9	14,187	-3.83%	大賣/鉅額交易
2023/09/28	8.2	60.70	2	61.10	60.70	6.2	14,444	0.04%
2023/09/27	4.2	60.35	3	60.50	60.60	1.2	14,373	0.01%
2023/09/26	20.3	60.72	4.2	60.70	60.60	16.1	14,355	0.11%
2023/09/25	1.2	61.20	0.3	61.43	61.30	0.9	14,201	0.01%
2023/09/22	5.1	61.11	1.1	61.21	61.00	4.1	14,276	0.03%
2023/09/21	16.7	61.47	0.5	61.72	61.40	16.2	14,252	0.11%
2023/09/20	3.2	62.08	0	0.00	62.10	3.2	14,145	0.02%
2023/09/19	3	62.60	4	62.60	62.60	-1	14,108	-0.01%
2023/09/18	0.1	62.60	11.2	62.66	62.80	-11.2	14,238	-0.08%
2023/09/15	1.2	62.67	1.6	62.81	62.50	-0.4	14,283	0.00%
2023/09/14	1	62.60	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0.2	62.35	1.1	62.40	62.40	-0.9	14,265	-0.01%
2023/09/12	0.1	62.00	3.3	62.09	62.10	-3.3	14,457	-0.02%
2023/09/11	2.9	61.70	0	0.00	61.90	2.9	14,442	0.02%
2023/09/08	0.2	61.60	0.1	61.60	61.80	0.2	14,636	0.00%
2023/09/07	17.1	61.24	3	61.20	61.20	14.1	14,888	0.09%
2023/09/06	7.5	61.52	0.3	61.60	61.40	7.2	14,932	0.05%
2023/09/05	13	61.89	6.2	61.80	61.80	6.8	14,867	0.05%
2023/09/04	2.9	62.32	7.2	62.19	62.20	-4.3	15,154	-0.03%
2023/09/01	0.6	64.77	12.9	64.74	64.80	-12.3	15,252	-0.08%
2023/08/31	0.4	64.25	2.1	64.16	63.60	-1.6	15,202	-0.01%
2023/08/30	0.1	64.30	52.1	64.42	64.50	-52	15,332	-0.34%
2023/08/28	0.1	64.00	23.4	63.69	64.10	-23.3	15,470	-0.15%
2023/08/25	10.1	62.91	4.5	63.13	62.80	5.6	15,792	0.04%
2023/08/24	1.2	63.13	4.4	63.10	63.30	-3.2	15,792	-0.02%
2023/08/23	0	0.00	0	63.00	62.80	0	15,914	0.00%
2023/08/22	2.1	62.81	4	62.70	62.80	-1.9	15,989	-0.01%
2023/08/21	12	62.73	4	62.98	63.10	8	16,090	0.05%
2023/08/18	3.4	62.64	15.3	62.21	62.40	-11.9	16,100	-0.07%
2023/08/17	24.4	62.44	2.4	62.15	62.50	22	16,188	0.14%
2023/08/16	38.5	62.57	27	62.51	62.50	11.5	16,093	0.07%
2023/08/15	24.4	63.37	33.6	63.37	63.50	-9.2	16,282	-0.06%
2023/08/14	27.1	63.90	14.8	63.99	63.90	12.2	16,421	0.07%
2023/08/11	6.4	65.52	5.1	65.62	65.40	1.3	16,400	0.01%
2023/08/10	0.3	65.38	15.8	65.53	65.40	-15.4	16,416	-0.09%
2023/08/09	6	65.03	7.2	65.26	65.30	-1.2	16,407	-0.01%
2023/08/08	5.1	65.10	1.3	65.40	65.20	3.8	16,380	0.02%
2023/08/07	3.7	65.12	21.3	65.45	65.50	-17.6	16,382	-0.11%
2023/08/04	14.6	64.68	4.5	64.67	64.80	10.1	16,316	0.06%
2023/08/02	24	65.16	10.3	65.14	65.10	13.7	16,297	0.08%
2023/08/01	17.2	65.85	22.2	66.31	66.50	-4.9	15,960	-0.03%
2023/07/31	25.2	65.89	19.9	65.92	65.50	5.3	15,665	0.03%
2023/07/28	17.3	65.39	17	65.26	65.40	0.3	15,362	0.00%
2023/07/27	5.3	65.45	91.2	65.43	65.50	-85.8	15,296	-0.56%
2023/07/26	6.2	64.04	14	64.26	64.50	-7.9	15,046	-0.05%
2023/07/25	5	63.00	2	63.00	62.90	3	15,020	0.02%
2023/07/24	4.2	62.68	3.4	62.63	62.60	0.8	15,005	0.01%
2023/07/21	6.2	62.99	42.2	63.00	63.00	-36	15,021	-0.24%
2023/07/20	5	63.41	3.8	63.73	63.50	1.2	14,889	0.01%
2023/07/19	8.3	64.80	47.8	64.98	64.80	-39.5	14,630	-0.27%
2023/07/18	0.7	65.56	19.1	65.42	65.60	-18.4	14,191	-0.13%
2023/07/17	7.1	64.41	61.4	64.47	65.00	-54.3	13,720	-0.40%
2023/07/14	2.1	62.30	21.6	62.32	62.50	-19.5	13,211	-0.15%
2023/07/13	3.5	61.80	4.4	61.98	61.70	-0.9	13,027	-0.01%
2023/07/12	1	61.80	16.1	61.82	62.00	-15	12,912	-0.12%
2023/07/11	3.9	61.46	14.1	61.46	61.40	-10.2	12,824	-0.08%
2023/07/10	5.3	60.36	0	0.00	60.20	5.3	12,675	0.04%
2023/07/07	115	59.81	5.2	59.83	60.00	109.7	12,651	0.87%	大買/鉅額交易
2023/07/06	76.2	60.55	3.5	60.80	60.30	72.7	12,548	0.58%
2023/07/05	0.1	61.15	0	61.20	61.00	0.1	12,260	0.00%
2023/07/04	1.2	61.11	5.6	61.08	60.90	-4.4	12,220	-0.04%
2023/07/03	1.5	61.20	2.3	61.20	61.30	-0.8	12,203	-0.01%
2023/06/30	0.6	61.11	0	0.00	60.80	0.6	12,278	0.00%
2023/06/29	1.1	61.31	3	61.40	61.30	-1.9	12,180	-0.02%
2023/06/28	0	61.05	13	61.33	61.40	-13	12,081	-0.11%
2023/06/27	8.2	60.70	5	60.70	60.60	3.2	12,038	0.03%
2023/06/26	206.1	61.00	2	60.80	60.80	204.1	11,997	1.70%	大買/鉅額交易
2023/06/21	3.1	61.20	4.2	61.47	61.40	-1.2	11,924	-0.01%
2023/06/20	11.4	61.09	0	0.00	61.10	11.4	11,955	0.10%
2023/06/19	19.2	60.90	2	61.00	61.30	17.2	12,081	0.14%
2023/06/16	15.2	61.36	36.6	61.50	61.10	-21.4	12,007	-0.18%
2023/06/15	6.4	61.51	9.5	61.68	61.60	-3.1	11,954	-0.03%
2023/06/14	2.2	61.99	22.8	61.69	61.80	-20.6	12,219	-0.17%
2023/06/13	60.4	61.15	1	61.10	61.10	59.4	12,343	0.48%
2023/06/12	1.1	61.21	3	61.50	61.20	-1.9	12,213	-0.02%
2023/06/09	1.3	61.05	3	61.20	61.20	-1.7	12,360	-0.01%
2023/06/08	25.1	60.82	3.2	60.74	60.80	21.9	12,494	0.18%
2023/06/07	3.4	61.75	28	61.89	61.80	-24.6	12,352	-0.20%
2023/06/06	12	61.72	15.1	61.86	61.90	-3.1	12,304	-0.02%
2023/06/05	4.4	61.96	13.3	61.96	61.70	-8.9	12,299	-0.07%
2023/06/02	1	60.70	5.1	60.74	60.60	-4.1	12,012	-0.03%
2023/06/01	20.3	60.31	2.1	60.55	60.40	18.2	12,041	0.15%
2023/05/31	0	60.90	10	61.10	60.80	-10	11,927	-0.08%
2023/05/30	2.1	61.34	3	61.07	60.80	-0.9	11,582	-0.01%
2023/05/29	1.3	61.34	4.5	61.37	61.10	-3.2	11,633	-0.03%
2023/05/26	2.2	60.65	4.1	60.70	60.50	-1.9	11,608	-0.02%
2023/05/25	14.4	60.45	62	60.42	60.40	-47.6	11,589	-0.41%
2023/05/24	23.6	60.92	5	60.88	61.40	18.6	11,565	0.16%
2023/05/23	1	61.50	37.6	61.82	61.40	-36.6	11,496	-0.32%
2023/05/22	0.4	61.64	36.2	61.69	61.70	-35.8	11,417	-0.31%
2023/05/19	50.4	61.30	75.1	61.53	61.60	-24.7	11,470	-0.21%
2023/05/18	10.2	60.72	39.5	60.82	61.10	-29.4	11,160	-0.26%
2023/05/17	0	0.00	27.2	60.11	60.20	-27.2	10,900	-0.25%
2023/05/16	4.1	59.82	3.5	59.58	59.80	0.5	10,761	0.00%
2023/05/15	120.1	58.90	3.1	59.20	59.40	117	10,721	1.09%	大買/鉅額交易
2023/05/12	3.3	58.92	0	59.30	59.00	3.2	10,668	0.03%
2023/05/11	0.2	59.56	11	59.67	59.50	-10.8	10,614	-0.10%
2023/05/10	9.7	59.01	0.1	59.30	59.20	9.6	10,585	0.09%
2023/05/09	2.1	59.25	2	59.40	59.50	0.1	10,632	0.00%
2023/05/08	0.8	59.35	6	59.37	59.40	-5.2	10,733	-0.05%
2023/05/05	60	58.95	2	59.00	59.10	58	10,707	0.54%
2023/05/04	1	58.80	4.3	58.71	59.10	-3.3	10,960	-0.03%
2023/05/03	3.2	58.50	1	58.70	58.60	2.2	11,141	0.02%
2023/05/02	6.6	58.76	3.1	58.67	58.80	3.5	11,425	0.03%
2023/04/28	13.6	59.00	6.3	58.97	59.00	7.3	11,833	0.06%
2023/04/27	1.5	57.67	1	57.89	57.70	0.5	11,860	0.00%
2023/04/26	2.2	57.51	3.1	57.43	57.80	-0.9	11,935	-0.01%
2023/04/25	5.2	57.71	1.1	58.19	57.50	4.2	11,854	0.04%
2023/04/24	2	57.85	3	57.90	58.10	-1	11,882	-0.01%
2023/04/20	3.1	57.68	14.7	57.97	57.90	-11.6	12,097	-0.10%
2023/04/19	2.1	58.35	14.2	58.70	58.20	-12.1	12,308	-0.10%
2023/04/18	1.4	58.41	0.2	58.50	58.60	1.1	12,313	0.01%
2023/04/17	3.9	58.39	3	58.47	58.50	0.9	12,462	0.01%
2023/04/14	0	57.60	13.5	58.11	58.60	-13.5	12,465	-0.11%
2023/04/13	1.5	57.43	408.1	57.40	57.40	-406.5	12,353	-3.29%	大賣/鉅額交易
2023/04/12	0.3	57.20	0	0.00	57.30	0.3	12,300	0.00%
2023/04/11	5.1	56.77	2.2	56.95	57.10	3	12,297	0.02%
2023/04/10	1.2	57.01	9.2	57.02	57.10	-8	12,282	-0.07%
2023/04/07	0.5	56.99	0.5	56.94	56.90	0	12,277	0.00%
2023/04/06	6.2	56.42	9.2	56.47	56.80	-3	12,256	-0.02%
2023/03/31	22.2	56.80	2.3	56.78	56.50	20	12,223	0.16%
2023/03/30	405.3	56.80	1.4	56.58	56.80	404	12,212	3.31%	大買/鉅額交易
2023/03/29	2	56.70	2	56.75	56.90	0	12,306	0.00%
2023/03/28	2.4	56.50	31.7	56.51	56.50	-29.2	12,543	-0.23%
2023/03/27	2.2	56.21	10	56.20	56.30	-7.8	12,707	-0.06%
2023/03/24	13.4	56.27	6	56.32	56.30	7.4	13,079	0.06%
2023/03/23	12.1	55.89	2.1	56.26	56.50	10	13,077	0.08%
2023/03/22	532.1	55.73	505.2	56.10	56.20	26.9	13,097	0.21%	大買/大賣/
2023/03/21	11.6	55.32	4.6	55.35	55.30	7	13,028	0.05%
2023/03/20	39.2	55.06	7.1	55.03	55.00	32.1	13,252	0.24%
2023/03/17	36.3	55.77	1.2	55.89	55.50	35.2	13,148	0.27%
2023/03/16	55.6	55.33	44.1	55.43	55.10	11.5	13,023	0.09%
2023/03/15	26.1	56.75	16	56.85	56.50	10.1	12,799	0.08%
2023/03/14	31.6	56.87	19	56.85	56.70	12.6	12,817	0.10%
2023/03/13	21.2	57.58	7.9	57.70	57.70	13.3	12,695	0.10%
2023/03/10	39	58.50	9	58.33	58.30	30	12,600	0.24%
2023/03/09	24.5	59.56	17.1	59.40	59.40	7.4	12,587	0.06%
2023/03/08	11.2	59.59	10.6	59.76	60.00	0.7	13,017	0.01%
2023/03/07	11.4	59.83	50.7	59.80	59.80	-39.3	13,258	-0.30%
2023/03/06	7.2	59.89	2.8	59.91	60.00	4.4	13,412	0.03%
2023/03/03	3.1	59.50	0	0.00	59.50	3.1	13,565	0.02%
2023/03/02	1.1	58.92	5.2	59.49	59.40	-4	13,702	-0.03%
2023/03/01	57.4	59.10	23	59.08	59.00	34.4	13,838	0.25%
2023/02/24	11.7	59.63	15	59.75	60.00	-3.3	13,752	-0.02%
2023/02/23	8.3	59.81	1.3	60.02	59.80	7	13,705	0.05%
2023/02/22	18.6	59.50	13	59.92	59.90	5.6	13,657	0.04%
2023/02/21	32.3	60.27	27.8	60.22	60.20	4.5	13,571	0.03%
2023/02/20	56.1	60.74	38.6	60.68	60.70	17.4	13,746	0.13%
2023/02/17	1.1	60.10	6.1	60.18	60.30	-5.1	13,818	-0.04%
2023/02/16	26.5	59.53	12.2	59.75	59.40	14.2	13,941	0.10%
2023/02/15	63.8	59.67	41.1	59.34	59.50	22.8	14,446	0.16%
2023/02/14	40.2	59.79	34	59.96	60.10	6.2	14,414	0.04%
2023/02/13	27.6	59.12	13	59.09	59.50	14.6	14,449	0.10%
2023/02/10	40.8	58.78	21	58.90	58.90	19.8	14,442	0.14%
2023/02/09	18	58.96	14.5	59.19	59.10	3.6	14,470	0.02%
2023/02/08	41.7	59.20	33.5	59.20	59.20	8.2	14,506	0.06%
2023/02/07	17	59.48	15.2	59.76	59.40	1.8	14,443	0.01%
2023/02/06	49.4	59.23	33	59.62	59.40	16.4	14,380	0.11%
2023/02/03	56	60.09	36.2	59.90	59.80	19.8	14,258	0.14%
2023/02/02	50.4	60.11	49.9	60.40	60.50	0.6	14,283	0.00%
2023/02/01	56.3	59.85	38.3	59.87	60.00	18	14,100	0.13%
2023/01/31	19.2	60.30	32.8	60.66	60.20	-13.7	14,018	-0.10%
2023/01/30	10.3	59.83	111.6	61.08	61.00	-101.3	13,815	-0.73%	大賣/鉅額交易
2023/01/17	8.6	59.55	22.5	59.82	59.80	-14	13,454	-0.10%
2023/01/16	0.3	59.37	1,416.4	59.29	59.40	-1,416.1	13,298	-10.65%	大賣/鉅額交易
2023/01/13	9.1	58.98	10.4	59.28	58.70	-1.3	13,228	-0.01%
2023/01/12	0	0.00	14.1	58.76	58.90	-14.1	13,367	-0.11%
2023/01/11	42.4	58.27	39.9	58.21	58.10	2.5	13,519	0.02%
2023/01/10	6.2	58.73	802	58.92	59.20	-795.9	13,552	-5.87%	大賣/鉅額交易
2023/01/09	40.1	59.40	48.5	59.31	59.60	-8.4	13,546	-0.06%
2023/01/06	54.1	58.31	44.2	58.33	58.50	9.9	13,433	0.07%
2023/01/05	1.2	58.15	26.3	58.14	58.50	-25.1	13,640	-0.18%
2023/01/04	0.1	56.90	3	57.03	57.20	-2.9	13,576	-0.02%
2023/01/03	56	56.07	43	56.44	56.40	13	13,773	0.09%
2022/12/30	30	56.35	34	56.52	56.30	-4	13,759	-0.03%
2022/12/29	40.1	56.16	38.1	56.12	56.00	2	13,846	0.01%
2022/12/28	37.1	56.80	36.8	56.89	56.70	0.3	13,972	0.00%
2022/12/27	15.2	57.10	15	57.28	57.10	0.2	14,063	0.00%
2022/12/26	16.1	56.80	17	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	25	56.10	25	56.56	56.70	0	14,784	0.00%
2022/12/22	41	56.43	40.9	56.58	56.80	0.1	15,006	0.00%
2022/12/21	31.1	56.06	30.1	56.50	56.20	1	15,258	0.01%
2022/12/20	77.7	56.04	66	55.86	56.20	11.7	15,379	0.08%
2022/12/19	32.1	56.35	35	56.51	56.60	-2.9	15,446	-0.02%
2022/12/16	37.6	56.46	35	56.47	56.10	2.6	15,360	0.02%
2022/12/15	31.3	56.98	37	57.28	57.30	-5.7	15,307	-0.04%
2022/12/14	16.1	57.69	28	57.76	57.50	-11.9	15,496	-0.08%
2022/12/13	16.4	57.69	7.1	57.98	57.60	9.3	15,523	0.06%
2022/12/12	38.6	55.56	53.3	56.75	57.50	-14.7	15,523	-0.09%
2022/12/09	24.6	57.44	23.3	57.60	57.50	1.4	15,492	0.01%
2022/12/08	88.7	57.28	40.4	57.07	57.00	48.3	15,543	0.31%
2022/12/07	15.6	58.06	13.5	58.50	58.20	2.1	15,569	0.01%
2022/12/06	25.6	58.47	23.6	58.47	58.40	2	15,598	0.01%
2022/12/05	45.7	59.70	51	59.34	59.20	-5.3	15,665	-0.03%
2022/12/02	23.3	59.87	24.6	60.29	60.10	-1.3	15,697	-0.01%
2022/12/01	53.5	60.77	17.7	60.50	60.40	35.8	15,818	0.23%
2022/11/30	14.6	59.56	130.8	60.26	60.80	-116.2	15,651	-0.74%	大賣/鉅額交易
2022/11/29	13.2	57.53	42.4	58.61	59.60	-29.2	15,187	-0.19%
2022/11/28	42.8	57.34	51.5	57.77	57.90	-8.7	14,933	-0.06%
2022/11/25	50.4	57.52	64.2	57.81	57.90	-13.8	14,874	-0.09%
2022/11/24	15.5	57.32	20.3	57.54	57.70	-4.8	14,815	-0.03%
2022/11/23	31.6	56.03	72.9	56.74	57.10	-41.3	14,784	-0.28%
2022/11/22	23	55.33	35	55.69	55.90	-12	14,719	-0.08%
2022/11/21	16.3	55.10	21	55.46	55.50	-4.7	14,781	-0.03%
2022/11/18	17.2	55.16	20	55.39	55.30	-2.8	14,865	-0.02%
2022/11/17	20.2	54.90	22.3	55.16	55.50	-2.1	14,939	-0.01%
2022/11/16	48.8	56.05	32	55.68	55.50	16.8	15,000	0.11%
2022/11/15	11.3	55.74	17.3	56.26	56.40	-6.1	14,972	-0.04%
2022/11/14	37.1	56.00	37.4	55.99	56.30	-0.3	14,896	0.00%
2022/11/11	1.5	55.15	22.1	55.06	55.50	-20.6	14,748	-0.14%
2022/11/10	17.4	53.18	8.2	53.08	52.80	9.2	14,303	0.06%
2022/11/09	18.6	53.51	14.6	53.68	53.70	4	14,324	0.03%
2022/11/08	17.5	53.13	7	53.14	53.20	10.5	14,272	0.07%
2022/11/07	1.6	52.51	14	52.41	52.80	-12.4	14,314	-0.09%
2022/11/04	18.3	51.28	20	51.55	51.50	-1.7	14,616	-0.01%
2022/11/03	11.1	51.30	14	51.51	51.70	-2.9	14,659	-0.02%
2022/11/02	16.4	51.85	3.1	51.90	51.90	13.3	14,696	0.09%
2022/11/01	15	51.34	27.1	51.67	52.00	-12.1	14,820	-0.08%
2022/10/31	42.2	51.62	86.2	51.52	51.00	-44	15,003	-0.29%
2022/10/28	5.1	51.30	47.3	51.50	51.50	-42.2	15,117	-0.28%
2022/10/27	17.1	51.03	11.2	51.31	51.10	5.9	15,265	0.04%
2022/10/26	13	50.05	13	50.54	50.40	0	15,365	0.00%
2022/10/25	2.6	49.67	0	49.85	49.95	2.6	15,349	0.02%
2022/10/24	5	50.00	5	49.75	49.80	0	15,418	0.00%
2022/10/21	6.5	49.54	5	49.70	49.65	1.5	15,610	0.01%
2022/10/20	3.2	49.42	2	49.45	49.95	1.2	16,274	0.01%
2022/10/19	11.7	50.32	10.3	50.89	50.40	1.4	16,593	0.01%
2022/10/18	1.2	49.54	3.2	49.64	50.50	-2	16,666	-0.01%
2022/10/17	0	48.43	3	48.22	48.70	-3	16,711	-0.02%
2022/10/14	13.6	48.61	21.1	48.85	48.45	-7.5	16,847	-0.04%
2022/10/13	470.8	48.79	21	48.30	48.15	449.8	17,060	2.64%	大買/鉅額交易
2022/10/12	3.5	49.41	0	0.00	49.60	3.5	17,138	0.02%
2022/10/11	8.9	49.60	5	49.69	49.50	3.9	17,391	0.02%
2022/10/07	0.4	50.54	1.2	50.72	50.70	-0.8	17,483	0.00%
2022/10/06	12.1	50.36	0	0.00	50.70	12.1	17,702	0.07%
2022/10/05	6.9	50.63	3.2	50.54	50.60	3.7	17,977	0.02%
2022/10/04	5.2	49.17	1.2	49.27	49.45	4	18,198	0.02%
2022/10/03	8.7	49.05	7.1	49.17	48.90	1.6	18,097	0.01%
2022/09/30	70.5	49.75	9	49.68	49.90	61.5	18,121	0.34%
2022/09/29	8.9	50.28	1.1	50.29	50.30	7.8	17,935	0.04%
2022/09/28	39	51.55	33.6	50.57	50.10	5.5	17,904	0.03%
2022/09/27	20.6	52.24	15	52.20	51.90	5.6	17,867	0.03%
2022/09/26	23.8	52.88	33.6	52.30	52.90	-9.8	17,813	-0.05%
2022/09/23	32.1	54.20	36	54.00	53.80	-3.9	17,932	-0.02%
2022/09/22	17.6	53.53	42.1	53.60	54.40	-24.5	18,087	-0.14%
2022/09/21	30	56.90	1	57.00	56.50	29	17,955	0.16%
2022/09/20	14.1	57.05	12	56.80	56.90	2.1	17,821	0.01%
2022/09/19	8	56.83	11	56.91	56.80	-3	17,853	-0.02%
2022/09/16	33.5	56.48	16	56.74	56.50	17.5	17,869	0.10%
2022/09/15	8.6	56.73	12	56.88	56.80	-3.4	17,757	-0.02%
2022/09/14	19.6	56.78	25	56.90	56.70	-5.4	17,795	-0.03%
2022/09/13	20.7	57.70	18	57.79	57.70	2.7	17,951	0.01%
2022/09/12	26	57.28	31.1	57.26	57.30	-5.1	18,122	-0.03%
2022/09/08	17.3	56.26	0	0.00	56.50	17.3	18,203	0.09%
2022/09/07	38.3	56.30	4	56.27	56.10	34.3	18,272	0.19%
2022/09/06	5.1	56.80	0	0.00	56.90	5.1	18,236	0.03%
2022/09/05	8.5	56.60	6.3	56.61	56.60	2.2	18,410	0.01%
2022/09/02	6.9	56.68	23	56.87	56.60	-16.1	18,653	-0.09%
2022/09/01	5.9	56.84	16.5	56.74	57.10	-10.6	18,831	-0.06%
2022/08/31	3	57.30	2	57.60	57.40	1	18,843	0.01%
2022/08/30	23.4	57.43	2	57.70	57.30	21.4	18,747	0.11%
2022/08/29	13.8	57.58	0	0.00	57.60	13.8	18,924	0.07%
2022/08/26	21.1	58.70	10.1	58.50	58.50	11	18,938	0.06%
2022/08/25	12.5	58.54	7.1	58.80	58.30	5.4	18,981	0.03%
2022/08/24	13	58.27	7	58.20	58.30	6	19,096	0.03%
2022/08/23	32.3	58.35	6	58.20	58.20	26.3	20,315	0.13%
2022/08/22	29.3	59.00	5.2	58.81	58.80	24.1	20,608	0.12%
2022/08/19	15.4	59.66	11	59.79	60.00	4.4	20,843	0.02%
2022/08/18	8.9	60.04	2.5	59.88	60.00	6.4	21,181	0.03%
2022/08/17	2.1	60.11	9.8	60.27	60.50	-7.7	21,624	-0.04%
2022/08/16	5.4	60.07	2.1	60.20	60.00	3.3	21,915	0.02%
2022/08/15	4.1	60.21	0.1	60.47	60.10	4	22,460	0.02%
2022/08/12	7.4	59.92	30	59.65	60.00	-22.6	22,599	-0.10%
2022/08/11	66.9	59.42	12	59.78	59.90	54.9	22,914	0.24%
2022/08/10	31.3	58.08	6.3	58.22	58.20	25	23,040	0.11%
2022/08/09	23.5	58.17	9	58.09	57.90	14.5	23,536	0.06%
2022/08/08	3.5	57.69	13.1	58.05	58.10	-9.7	24,189	-0.04%
2022/08/05	17	56.52	29.3	56.66	57.00	-12.3	24,727	-0.05%
2022/08/04	7.3	55.99	5.4	56.31	56.00	1.9	25,216	0.01%
2022/08/03	59.5	55.97	4	56.50	56.60	55.5	25,415	0.22%
2022/08/02	28.6	55.76	22.1	55.70	56.60	6.5	25,976	0.03%
2022/08/01	30.2	56.35	13.3	56.55	56.60	16.9	26,481	0.06%
2022/07/29	9.4	55.98	27.3	56.14	56.10	-17.8	27,374	-0.07%
2022/07/28	13.1	56.25	19	56.05	56.30	-5.9	27,378	-0.02%
2022/07/27	71.6	55.17	22.2	55.21	55.30	49.4	27,223	0.18%
2022/07/26	91.2	59.14	26.6	59.18	59.20	64.7	26,627	0.24%
2022/07/25	13.5	59.02	4	58.93	59.20	9.5	26,269	0.04%
2022/07/22	33.9	58.31	27.1	58.39	58.40	6.8	26,169	0.03%
2022/07/21	9.2	58.05	10.1	57.81	58.40	-0.9	26,216	0.00%
2022/07/20	21.3	58.46	13.1	59.03	58.10	8.2	26,099	0.03%
2022/07/19	4.3	58.70	0	0.00	58.60	4.3	26,050	0.02%
2022/07/18	4.1	58.62	10.1	59.16	59.60	-6	25,942	-0.02%
2022/07/15	30.9	57.52	11	58.00	57.30	19.9	25,728	0.08%
2022/07/14	215.1	58.21	24	58.14	58.30	191.1	25,586	0.75%	大買/鉅額交易
2022/07/13	25.2	58.72	21.2	58.29	58.70	4.1	25,488	0.02%
2022/07/12	153.9	56.29	6	56.35	55.80	147.9	25,377	0.58%	大買/鉅額交易
2022/07/11	7.3	58.54	0	0.00	58.20	7.3	25,036	0.03%
2022/07/08	201.5	58.90	0	0.00	58.90	201.5	25,076	0.80%	大買/鉅額交易
2022/07/07	14.8	58.22	16	59.02	59.20	-1.2	24,927	0.00%
2022/07/06	9.5	58.53	38.2	58.73	58.20	-28.7	24,827	-0.12%
2022/07/05	2.2	59.41	10.4	59.89	60.30	-8.1	24,783	-0.03%
2022/07/04	127.9	58.08	6	57.85	57.90	121.9	24,607	0.50%	大買/鉅額交易
2022/07/01	224.5	59.04	8	58.29	58.30	216.5	24,789	0.87%	大買/鉅額交易
2022/06/30	23.8	60.25	4.8	60.24	59.80	19	24,569	0.08%
2022/06/29	10.3	60.79	0.5	61.10	60.80	9.8	24,593	0.04%
2022/06/28	208.5	61.30	0	0.00	61.60	208.5	24,565	0.85%	大買/鉅額交易
2022/06/27	5.2	62.46	6	62.60	61.90	-0.8	24,701	0.00%
2022/06/24	6	61.58	0.8	61.66	61.90	5.2	24,659	0.02%
2022/06/23	14.2	61.23	3	61.57	61.10	11.2	24,684	0.05%
2022/06/22	8.9	62.45	2	62.99	61.70	6.9	24,595	0.03%
2022/06/21	21.1	62.99	21.2	62.73	63.20	-0.1	24,682	0.00%
2022/06/20	34.3	60.62	7.3	60.94	60.20	27	24,679	0.11%
2022/06/17	26.4	60.93	2	60.90	60.80	24.4	24,543	0.10%
2022/06/16	3.1	62.23	0	0.00	61.90	3.1	24,428	0.01%
2022/06/15	12.2	61.98	0.1	62.10	61.80	12.1	24,586	0.05%
2022/06/14	3.2	61.79	9.1	61.61	62.00	-5.9	24,679	-0.02%
2022/06/13	118.4	61.78	1	61.80	61.80	117.4	24,582	0.48%	大買/鉅額交易
2022/06/10	4.2	62.66	0.1	63.00	62.90	4	24,422	0.02%
2022/06/09	7.1	63.49	0	0.00	63.40	7.1	24,384	0.03%
2022/06/08	10.1	63.89	6.1	63.84	63.80	4	24,372	0.02%
2022/06/07	21	63.71	5	63.72	63.40	16	24,563	0.07%
2022/06/06	101.5	63.22	13.1	63.42	64.00	88.5	24,544	0.36%	大買/
2022/06/02	3.3	63.51	14	63.99	63.70	-10.7	25,130	-0.04%
2022/06/01	25.5	63.86	0	0.00	63.60	25.5	25,783	0.10%
2022/05/31	4.3	63.31	9.2	63.74	64.10	-4.9	25,952	-0.02%
2022/05/30	19.5	62.86	11.2	62.57	63.20	8.3	24,693	0.03%
2022/05/27	38.2	60.52	34	60.74	61.30	4.2	24,505	0.02%
2022/05/26	13.3	59.99	8.1	59.97	59.70	5.2	24,455	0.02%
2022/05/25	180.7	59.46	35.1	59.48	59.50	145.6	24,745	0.59%	大買/鉅額交易
2022/05/24	12.6	60.32	2.3	60.40	60.10	10.3	24,729	0.04%
2022/05/23	70.6	60.66	34	60.60	60.50	36.6	24,463	0.15%
2022/05/20	58.7	61.82	12.1	62.12	61.80	46.7	24,138	0.19%
2022/05/19	715.2	61.74	1	61.70	61.60	714.2	23,987	2.98%	大買/鉅額交易
2022/05/18	316.5	63.77	6.7	63.31	63.70	309.8	23,626	1.31%	大買/鉅額交易
2022/05/17	17.8	61.69	14.3	62.06	61.60	3.5	23,407	0.01%
2022/05/16	133.6	61.98	17.1	61.71	62.40	116.4	23,070	0.50%	大買/鉅額交易
2022/05/13	15.8	63.25	7.1	63.22	63.50	8.7	22,557	0.04%
2022/05/12	182.3	64.86	15.1	63.86	63.30	167.2	22,023	0.76%	大買/鉅額交易
2022/05/11	191.8	66.07	12	66.28	66.20	179.8	21,432	0.84%	大買/鉅額交易
2022/05/10	85	66.61	42	66.61	67.10	43	21,167	0.20%
2022/05/09	250.7	68.63	94	68.28	67.80	156.7	20,607	0.76%	大買/鉅額交易
2022/05/06	269.2	70.79	25.6	71.08	71.30	243.6	20,087	1.21%	大買/鉅額交易
2022/05/05	15.6	74.47	11.1	74.80	74.50	4.6	19,489	0.02%
2022/05/04	0.1	74.22	1	74.20	74.60	-0.9	19,498	0.00%
2022/05/03	5.4	73.71	0.4	74.00	73.70	5	19,964	0.03%
2022/04/29	2.2	74.08	12	74.39	74.40	-9.8	20,183	-0.05%
2022/04/28	19.7	73.02	0.4	73.50	73.40	19.3	20,493	0.09%
2022/04/27	524.5	73.46	13.2	73.59	73.20	511.3	20,536	2.49%	大買/鉅額交易
2022/04/26	5	74.74	3.2	74.86	75.10	1.9	20,477	0.01%
2022/04/25	77.6	74.05	1.1	74.58	74.80	76.5	20,531	0.37%
2022/04/22	0.5	74.24	13.7	75.09	75.90	-13.3	20,641	-0.06%
2022/04/21	5.9	74.24	2.2	74.31	74.60	3.7	20,967	0.02%
2022/04/20	3.3	73.91	0.9	74.28	74.90	2.4	21,629	0.01%
2022/04/19	40.2	73.83	0	0.00	73.50	40.2	22,024	0.18%
2022/04/18	791.6	74.14	3.5	73.84	73.90	788.1	23,113	3.41%	大買/鉅額交易
2022/04/15	29.5	75.02	5.5	75.23	75.10	24	23,008	0.10%
2022/04/14	3.4	75.75	1.3	75.72	75.60	2.1	23,233	0.01%
2022/04/13	1.1	76.48	2.4	76.12	76.40	-1.3	23,341	-0.01%
2022/04/12	5.7	75.79	20	75.86	75.80	-14.3	23,389	-0.06%
2022/04/11	7.2	76.02	16	76.45	76.50	-8.8	23,312	-0.04%
2022/04/08	6.1	76.06	1	76.00	76.30	5.1	23,313	0.02%
2022/04/07	44.6	76.57	3	76.10	76.00	41.6	23,325	0.18%
2022/04/06	22.2	76.98	6.3	77.12	77.50	15.9	23,191	0.07%
2022/04/01	14.1	76.71	22.4	76.96	77.10	-8.3	23,165	-0.04%
2022/03/31	2.1	76.58	24.9	76.58	76.50	-22.8	22,973	-0.10%
2022/03/30	2.1	75.90	17.2	76.04	76.10	-15.2	22,906	-0.07%
2022/03/29	1.2	75.13	2.6	75.28	75.20	-1.4	22,733	-0.01%
2022/03/28	15.2	74.95	8.4	74.72	75.10	6.8	22,732	0.03%
2022/03/25	4	75.13	1	75.10	75.00	3	22,702	0.01%
2022/03/24	21.4	75.01	2.2	75.36	75.50	19.2	22,799	0.08%
2022/03/23	11	75.64	26.3	75.88	75.90	-15.3	24,044	-0.06%
2022/03/22	9.1	73.86	3	74.00	74.30	6.1	23,782	0.03%
2022/03/21	20.5	73.94	7.1	74.31	74.30	13.4	23,744	0.06%
2022/03/18	13.9	74.88	17.5	74.72	74.30	-3.7	23,722	-0.02%
2022/03/17	5.1	74.64	97.5	74.80	74.80	-92.5	23,610	-0.39%
2022/03/16	8.2	72.95	1.1	72.72	73.10	7.1	23,482	0.03%
2022/03/15	12.9	72.40	3.2	72.51	72.70	9.7	23,502	0.04%
2022/03/14	20.9	73.33	0	0.00	72.70	20.9	23,667	0.09%
2022/03/11	31.8	72.88	1.5	73.17	72.70	30.3	23,716	0.13%
2022/03/10	18.4	73.75	5.6	73.69	73.80	12.8	23,731	0.05%
2022/03/09	10.3	71.86	15.6	71.84	71.70	-5.4	23,650	-0.02%
2022/03/08	916.6	70.42	15.6	70.48	70.60	901	23,509	3.83%	大買/鉅額交易
2022/03/07	1,301.6	72.46	15.5	71.91	71.70	1,286.1	22,942	5.61%	大買/鉅額交易
2022/03/04	743.5	74.54	6.1	74.45	74.40	737.4	22,811	3.23%	大買/鉅額交易
2022/03/03	7	75.61	0.2	75.85	75.60	6.8	22,695	0.03%
2022/03/02	37.2	75.60	1.4	75.65	75.60	35.8	23,078	0.16%
2022/03/01	5.1	75.66	179.1	75.75	76.20	-174	22,997	-0.76%	大賣/鉅額交易
2022/02/25	177.1	74.76	3.1	74.91	75.10	174	22,848	0.76%	大買/鉅額交易
2022/02/24	80.8	75.81	4.2	75.97	75.90	76.6	22,426	0.34%
2022/02/23	2.2	76.37	2.2	76.51	76.50	0	22,153	0.00%
2022/02/22	64.5	76.47	0.2	76.70	76.50	64.3	22,435	0.29%
2022/02/21	5	77.36	0.9	77.53	77.60	4.1	22,575	0.02%
2022/02/18	6.2	77.89	0	78.10	77.80	6.2	23,102	0.03%
2022/02/17	2.5	78.40	32.2	78.40	78.20	-29.7	23,247	-0.13%
2022/02/16	8.6	77.12	36.3	77.20	77.80	-27.7	23,189	-0.12%
2022/02/15	26.5	77.05	4	77.25	76.60	22.5	23,115	0.10%
2022/02/14	19.2	76.16	8.2	76.17	76.10	11	23,054	0.05%
2022/02/11	11.2	76.97	12	76.92	77.30	-0.8	23,073	0.00%
2022/02/10	15	76.95	9	77.01	77.40	6	23,110	0.03%
2022/02/09	17	76.81	3	76.93	77.10	14	23,163	0.06%
2022/02/08	12.4	76.95	1.4	77.08	76.80	10.9	23,129	0.05%
2022/02/07	1.3	76.20	17.7	76.82	77.10	-16.4	23,051	-0.07%
2022/01/26	13.8	75.33	2.2	75.75	75.60	11.6	22,821	0.05%
2022/01/25	107	75.38	132	75.56	75.50	-25	23,018	-0.11%	大買/大賣/
2022/01/24	16.4	75.99	16.8	76.05	76.50	-0.4	22,773	0.00%
2022/01/21	32.1	76.90	91.8	76.74	76.70	-59.7	23,084	-0.26%
2022/01/20	7.1	78.02	13.6	78.44	78.30	-6.5	22,715	-0.03%
2022/01/19	138.7	79.27	7.4	79.30	78.80	131.3	22,644	0.58%	大買/鉅額交易
2022/01/18	7	79.24	19	79.44	79.40	-12	22,617	-0.05%
2022/01/17	41.6	79.04	66.9	78.83	78.90	-25.3	22,492	-0.11%
2022/01/14	25.9	80.48	74.4	80.13	80.40	-48.6	22,259	-0.22%
2022/01/13	32.1	80.92	264.4	80.83	81.60	-232.3	21,985	-1.06%	大賣/鉅額交易
2022/01/12	127.5	79.83	30	79.68	80.00	97.5	21,365	0.46%	大買/
2022/01/11	66.1	79.33	68.6	78.52	79.90	-2.6	20,931	-0.01%
2022/01/10	4.3	76.23	23	76.16	76.40	-18.6	19,839	-0.09%
2022/01/07	12	76.15	7.1	75.98	75.70	4.9	19,874	0.02%
2022/01/06	10.2	75.45	6	75.67	75.90	4.2	19,670	0.02%
2022/01/05	8.1	75.41	8.6	75.56	75.70	-0.5	19,602	0.00%
2022/01/04	3.2	75.44	2.5	75.50	75.30	0.7	19,658	0.00%
2022/01/03	66.4	75.66	12.1	75.60	75.30	54.3	19,625	0.28%
2021/12/30	5.3	76.37	7.3	76.41	76.30	-2	19,745	-0.01%
2021/12/29	0.9	76.19	26	76.31	76.60	-25.1	19,899	-0.13%
2021/12/28	4.1	75.46	17.1	75.78	75.90	-13	19,971	-0.07%
2021/12/27	5.8	75.37	10.1	75.45	75.20	-4.3	20,035	-0.02%
2021/12/24	8.9	75.14	3.3	75.10	75.20	5.6	20,450	0.03%
2021/12/23	11.2	74.87	3	74.80	74.80	8.2	20,499	0.04%
2021/12/22	5.6	74.50	2	74.50	74.40	3.6	20,660	0.02%
2021/12/21	0.3	74.56	18.5	74.89	74.80	-18.3	20,663	-0.09%
2021/12/20	11.3	74.15	0	0.00	74.10	11.3	20,665	0.05%
2021/12/17	31.3	74.73	11	74.91	74.30	20.3	20,632	0.10%
2021/12/16	41.6	74.65	15.8	74.71	74.90	25.8	19,329	0.13%
2021/12/15	5.3	74.57	11	74.65	74.60	-5.7	19,813	-0.03%
2021/12/14	14.5	74.91	31.5	74.91	74.90	-16.9	20,293	-0.08%
2021/12/13	110.7	75.90	30	76.35	75.70	80.7	20,323	0.40%	大買/
2021/12/10	7.9	76.05	10.4	75.94	75.90	-2.5	20,383	-0.01%
2021/12/09	5.3	75.82	13.1	75.91	76.00	-7.8	20,596	-0.04%
2021/12/08	9	75.33	9.7	75.60	76.00	-0.6	21,110	0.00%
2021/12/07	7.1	75.19	15.7	74.92	75.30	-8.6	20,922	-0.04%
2021/12/06	5.4	73.81	26.1	74.05	74.10	-20.7	20,895	-0.10%
2021/12/03	7.5	73.99	21	74.21	73.90	-13.6	21,114	-0.06%
2021/12/02	6.2	73.80	6.1	73.93	73.70	0.1	21,136	0.00%
2021/12/01	2.3	73.83	17.5	73.90	74.10	-15.2	21,743	-0.07%
2021/11/30	19.2	73.40	5.3	73.52	73.10	13.9	22,098	0.06%
2021/11/29	96	73.44	2.5	73.58	73.50	93.5	21,815	0.43%
2021/11/26	108.9	74.63	15.7	74.47	74.20	93.2	21,766	0.43%	大買/
2021/11/25	15.2	74.29	12.1	74.29	74.30	3.1	21,798	0.01%
2021/11/24	14.1	74.69	10.3	74.81	74.40	3.8	22,013	0.02%
2021/11/23	20.5	74.33	19.2	74.50	74.30	1.3	22,200	0.01%
2021/11/22	35.7	74.47	11.1	74.47	74.40	24.6	22,115	0.11%
2021/11/19	192.9	75.11	22.4	75.48	74.80	170.5	22,104	0.77%	大買/鉅額交易
2021/11/18	38	76.44	32.3	76.54	76.40	5.7	22,093	0.03%
2021/11/17	18.8	75.41	28.9	75.06	76.10	-10.1	22,097	-0.05%
2021/11/16	12	73.79	1	73.60	74.00	11	21,727	0.05%
2021/11/15	28.5	74.40	15.2	74.24	74.00	13.3	21,793	0.06%
2021/11/12	19.2	73.34	4.3	73.47	73.30	14.9	21,758	0.07%
2021/11/11	119.9	73.00	4.6	73.07	73.00	115.3	21,928	0.53%	大買/鉅額交易
2021/11/10	7.7	72.96	0.5	73.11	73.00	7.3	22,005	0.03%
2021/11/09	16	73.27	3	73.57	73.10	13	21,976	0.06%
2021/11/08	14.6	73.34	24.3	73.48	73.60	-9.7	22,005	-0.04%
2021/11/05	16	72.23	4.8	72.42	72.50	11.2	22,472	0.05%
2021/11/04	13.8	72.60	1.1	72.61	72.50	12.7	22,426	0.06%
2021/11/03	22.6	72.53	6.8	72.64	72.70	15.8	22,518	0.07%
2021/11/02	32.7	72.72	13.7	72.81	72.60	19	22,465	0.08%
2021/11/01	74.3	73.10	18.8	73.11	73.10	55.6	22,134	0.25%
2021/10/29	25	73.54	37.1	73.53	73.60	-12.2	21,917	-0.06%
2021/10/28	7.1	74.51	2	74.60	74.50	5.1	21,354	0.02%
2021/10/27	8	74.58	0	0.00	75.00	8	21,533	0.04%
2021/10/26	1.7	75.28	4	75.45	75.50	-2.3	21,825	-0.01%
2021/10/25	1	74.20	3	74.43	74.80	-2	21,970	-0.01%
2021/10/22	18.8	74.16	20	74.35	74.10	-1.2	22,412	-0.01%
2021/10/21	4.2	74.45	5.3	74.93	74.80	-1.1	22,994	0.00%
2021/10/20	2.8	74.37	3.1	74.42	74.30	-0.4	23,928	0.00%
2021/10/19	5.5	74.91	5	75.30	74.80	0.5	24,513	0.00%
2021/10/18	6.6	75.25	2.5	75.34	75.10	4.1	25,018	0.02%
2021/10/15	1.5	75.08	7	75.40	75.10	-5.5	25,417	-0.02%
2021/10/14	0.2	74.50	5	74.52	74.40	-4.9	25,773	-0.02%
2021/10/13	5.2	74.40	0	0.00	74.50	5.2	26,599	0.02%
2021/10/12	4.1	73.92	1	74.50	74.80	3.1	27,409	0.01%
2021/10/08	6.3	75.29	2	75.35	75.30	4.3	27,716	0.02%
2021/10/07	4	75.48	4.2	76.18	75.50	-0.2	28,192	0.00%
2021/10/06	14.8	74.27	11	73.92	74.70	3.8	28,474	0.01%
2021/10/05	24.3	73.50	4.5	73.57	73.80	19.8	29,237	0.07%
2021/10/04	17	74.58	3.2	74.86	74.40	13.8	29,236	0.05%
2021/10/01	64.3	75.39	13.1	75.54	75.40	51.3	29,267	0.18%
2021/09/30	8.4	76.78	2	77.00	76.70	6.4	28,911	0.02%
2021/09/29	17.4	76.60	4	76.90	76.70	13.4	28,935	0.05%
2021/09/28	12	77.18	14	77.49	77.50	-2	28,835	-0.01%
2021/09/27	0	0.00	4.2	78.01	77.70	-4.2	28,897	-0.01%
2021/09/24	13.6	77.43	12	77.33	77.50	1.6	28,910	0.01%
2021/09/23	5.3	77.66	6	77.77	77.40	-0.7	29,021	0.00%
2021/09/22	70.1	76.82	13.2	76.63	77.10	56.9	29,044	0.20%
2021/09/17	44.8	79.46	3.4	79.69	78.80	41.4	28,590	0.14%
2021/09/16	8.4	80.89	54.2	80.89	80.70	-45.8	28,189	-0.16%
2021/09/15	11	80.75	6.6	81.00	81.40	4.4	28,051	0.02%
2021/09/14	9.7	81.50	27	81.87	80.80	-17.3	27,943	-0.06%
2021/09/13	14	80.01	19.5	80.82	81.40	-5.5	27,843	-0.02%
2021/09/10	7.5	77.70	4.2	77.73	77.60	3.2	27,755	0.01%
2021/09/09	8	76.78	3.8	76.98	77.40	4.1	28,035	0.01%
2021/09/08	22.1	77.18	13.1	77.09	77.40	9.1	27,917	0.03%
2021/09/07	18.6	77.58	59	78.26	78.10	-40.4	27,716	-0.15%
2021/09/06	168.3	77.54	12	77.83	77.20	156.3	27,656	0.57%	大買/鉅額交易
2021/09/03	43.3	84.01	23.3	84.61	84.80	20.1	27,059	0.07%
2021/09/02	54.2	83.17	12.3	82.86	82.70	41.9	26,702	0.16%
2021/09/01	67.1	84.58	66.1	84.84	84.20	1	26,371	0.00%
2021/08/31	10.4	84.22	8.7	84.21	85.00	1.7	26,181	0.01%
2021/08/30	20	83.83	10.4	84.30	84.80	9.6	25,889	0.04%
2021/08/27	10.7	82.65	24.4	82.68	83.50	-13.7	25,694	-0.05%
2021/08/26	40.1	81.20	6.3	80.70	81.30	33.8	25,664	0.13%
2021/08/25	4.2	80.25	7.2	80.45	80.80	-3	25,798	-0.01%
2021/08/24	2.4	79.53	19.9	79.66	80.40	-17.6	25,725	-0.07%
2021/08/23	4.8	78.68	7.2	78.94	79.00	-2.4	25,584	-0.01%
2021/08/20	3.1	76.13	8	76.23	76.50	-5	25,472	-0.02%
2021/08/19	11.3	77.00	2.1	77.14	77.00	9.2	26,040	0.04%
2021/08/18	2	77.25	20.5	77.89	78.00	-18.5	25,902	-0.07%
2021/08/17	0.5	77.57	185.3	77.60	78.20	-184.8	26,016	-0.71%	大賣/鉅額交易
2021/08/16	29.3	76.68	2.5	76.58	76.50	26.8	25,957	0.10%
2021/08/13	2.1	78.05	32	78.10	78.10	-29.9	26,571	-0.11%
2021/08/12	2.2	79.12	10.1	78.51	78.80	-7.9	26,794	-0.03%
2021/08/11	28.4	78.78	27.4	78.65	79.20	1	27,129	0.00%
2021/08/10	1	76.59	1	76.60	76.00	0	27,455	0.00%
2021/08/09	14	75.84	10	76.00	76.10	4	28,302	0.01%
2021/08/06	37.2	75.75	1.1	75.93	76.00	36.1	28,733	0.13%
2021/08/05	0.1	76.30	0	0.00	76.30	0.1	29,698	0.00%
2021/08/04	2.1	76.10	2.1	76.06	76.30	0	31,868	0.00%
2021/08/03	5	76.12	0	0.00	76.40	5	33,264	0.02%
2021/08/02	7.1	75.15	8.4	75.15	76.50	-1.3	34,382	0.00%
2021/07/30	19.8	74.94	55	74.93	75.00	-35.3	34,549	-0.10%
2021/07/29	20.4	75.83	6.6	75.98	75.80	13.8	34,671	0.04%
2021/07/28	40.9	74.88	376.6	74.43	75.60	-335.7	35,189	-0.95%	大賣/鉅額交易
2021/07/27	49.9	76.58	53.9	76.39	76.40	-4	35,754	-0.01%
2021/07/26	107.2	79.97	11.3	81.12	78.50	95.9	36,651	0.26%	大買/
2021/07/23	120.3	83.79	116.3	83.38	85.00	4	35,783	0.01%	大買/大賣/
2021/07/22	153.4	83.34	31.5	83.92	84.10	121.9	35,413	0.34%	大買/鉅額交易
2021/07/21	106.3	81.83	3	82.30	81.80	103.3	35,067	0.29%	大買/鉅額交易
2021/07/20	117.5	81.70	10	81.46	81.50	107.5	35,157	0.31%	大買/鉅額交易
2021/07/19	121.4	83.07	46.4	83.15	83.00	75	34,832	0.22%	大買/
2021/07/16	17.7	81.84	29.9	81.83	82.90	-12.2	34,503	-0.04%
2021/07/15	13.7	79.52	21.5	79.49	79.50	-7.8	33,951	-0.02%
2021/07/14	60.3	78.03	42.6	77.05	78.10	17.7	33,901	0.05%
2021/07/13	117.7	76.88	9.4	76.97	76.20	108.2	33,916	0.32%	大買/鉅額交易
2021/07/12	94.3	77.63	75.3	78.17	76.10	19	33,786	0.06%
2021/07/09	5.4	74.02	1.2	73.97	74.20	4.3	33,694	0.01%
2021/07/08	74.1	74.43	6.7	74.56	74.80	67.4	33,692	0.20%
2021/07/07	2.2	73.96	3	73.87	74.00	-0.8	33,896	0.00%
2021/07/06	11.5	74.04	2.1	73.90	73.70	9.4	34,220	0.03%
2021/07/05	1.3	73.54	105.4	73.51	73.90	-104.1	34,315	-0.30%	大賣/鉅額交易
2021/07/02	4	73.08	10	73.00	72.90	-6	34,431	-0.02%
2021/07/01	10.3	73.62	2	73.55	73.40	8.3	34,570	0.02%
2021/06/30	0.6	73.68	18.2	73.77	73.90	-17.6	34,764	-0.05%
2021/06/29	13.2	72.46	1.5	72.46	72.60	11.6	35,045	0.03%
2021/06/28	2	73.05	5.1	73.00	73.20	-3.1	35,424	-0.01%
2021/06/25	27.1	73.16	29.4	73.17	72.90	-2.3	35,800	-0.01%
2021/06/24	1	71.90	6	71.55	71.90	-5	35,812	-0.01%
2021/06/23	3.1	71.23	1	71.20	71.80	2.1	36,140	0.01%
2021/06/22	6.1	70.63	7	70.73	70.70	-1	36,335	0.00%
2021/06/21	50.7	70.08	31.1	70.03	70.00	19.6	36,352	0.05%
2021/06/18	20.7	71.62	11.4	71.75	71.30	9.3	36,089	0.03%
2021/06/17	9.2	72.11	35	72.10	72.30	-25.8	35,879	-0.07%
2021/06/16	15.1	72.64	23	72.61	72.60	-7.9	36,428	-0.02%
2021/06/15	19.4	73.27	8	73.35	73.00	11.4	36,476	0.03%
2021/06/11	23.1	74.14	12	74.15	73.80	11.1	36,693	0.03%
2021/06/10	0.1	73.70	23	73.51	73.80	-23	36,729	-0.06%
2021/06/09	2	73.00	36.2	73.18	72.90	-34.2	37,125	-0.09%
2021/06/08	5.7	73.10	6.1	73.53	73.70	-0.4	37,549	0.00%
2021/06/07	26.3	72.98	6.3	72.55	73.20	19.9	38,854	0.05%
2021/06/04	25.5	72.77	51	72.70	72.90	-25.5	39,203	-0.07%
2021/06/03	13.1	73.75	108.4	74.65	73.60	-95.3	39,914	-0.24%	大賣/
2021/06/02	11.1	74.00	29.2	73.66	74.50	-18.1	40,087	-0.05%
2021/06/01	1	72.50	10	72.53	73.00	-9	39,920	-0.02%
2021/05/31	6	72.23	16.9	72.10	72.30	-10.9	40,115	-0.03%
2021/05/28	2.5	71.68	19	71.99	72.00	-16.5	40,194	-0.04%
2021/05/27	24.7	71.09	3	70.67	71.60	21.7	40,267	0.05%
2021/05/26	41.2	71.39	4	71.60	71.60	37.2	40,456	0.09%
2021/05/25	15.2	72.00	21	72.01	71.90	-5.8	41,177	-0.01%
2021/05/24	20.1	71.48	19.2	71.44	72.00	0.9	41,309	0.00%
2021/05/21	211.4	73.74	128.1	73.05	72.00	83.3	41,400	0.20%	大買/大賣/
2021/05/20	12.1	70.11	19.2	70.07	70.20	-7	40,820	-0.02%
2021/05/19	39.4	70.94	516	70.88	70.60	-476.6	40,702	-1.17%	大賣/鉅額交易
2021/05/18	64	70.65	61.5	71.01	71.40	2.5	40,660	0.01%
2021/05/17	42.1	67.21	223.3	65.88	65.60	-181.2	40,601	-0.45%	大賣/鉅額交易
2021/05/14	60.5	69.77	38.7	69.56	69.60	21.8	39,774	0.05%
2021/05/13	535.9	69.35	36.4	69.37	68.60	499.5	39,246	1.27%	大買/鉅額交易
2021/05/12	732.5	68.37	135.8	69.12	70.00	596.7	38,421	1.55%	大買/大賣/鉅額交易
2021/05/11	286.6	76.86	46.4	76.25	74.80	240.2	36,694	0.65%	大買/鉅額交易
2021/05/10	462.6	73.91	32.1	74.03	76.60	430.5	35,260	1.22%	大買/鉅額交易
2021/05/07	102.3	70.70	14.9	70.50	70.80	87.4	34,384	0.25%	大買/
2021/05/06	63.1	69.81	39.1	69.72	69.60	24	34,193	0.07%
2021/05/05	240.7	68.75	41.1	69.66	69.50	199.5	33,736	0.59%	大買/鉅額交易
2021/05/04	98.9	67.83	29	66.85	67.40	69.9	33,156	0.21%
2021/05/03	544.8	69.79	172.5	69.85	68.80	372.3	32,463	1.15%	大買/大賣/鉅額交易
2021/04/29	25.4	64.31	4	64.10	64.20	21.4	31,048	0.07%
2021/04/28	30.7	65.56	16.3	64.95	65.10	14.4	30,854	0.05%
2021/04/27	9	64.06	7	64.41	64.90	2	30,724	0.01%
2021/04/26	118	63.43	11.5	63.76	64.10	106.5	30,536	0.35%	大買/鉅額交易
2021/04/23	10	60.99	27	61.19	61.30	-17	30,234	-0.06%
2021/04/22	31	61.12	5	61.78	61.10	26	30,326	0.09%
2021/04/21	20	61.08	19	61.43	61.40	1	30,017	0.00%
2021/04/20	12	61.55	5.5	61.76	61.80	6.6	30,043	0.02%
2021/04/19	37.3	61.21	37.2	61.27	61.80	0.1	30,178	0.00%
2021/04/16	48.6	59.35	4	59.60	60.00	44.6	30,110	0.15%
2021/04/15	14	58.52	87	58.52	60.00	-73	30,284	-0.24%
2021/04/14	34.2	56.93	1	56.80	57.10	33.2	29,598	0.11%
2021/04/13	14	57.91	26.7	58.10	57.80	-12.7	29,559	-0.04%
2021/04/12	14.3	57.84	41.3	57.94	58.00	-27	29,197	-0.09%
2021/04/09	11.2	56.42	0	0.00	56.40	11.2	28,971	0.04%
2021/04/08	14.2	56.97	123.3	56.98	56.90	-109.1	28,985	-0.38%	大賣/鉅額交易
2021/04/07	11.1	57.10	2.1	57.25	57.50	9	29,180	0.03%
2021/04/06	34.2	57.60	25.5	57.52	57.30	8.7	28,913	0.03%
2021/04/01	71	57.65	19.1	57.75	57.80	52	28,624	0.18%
2021/03/31	19.7	56.96	177	56.87	56.80	-157.3	28,086	-0.56%	大賣/鉅額交易
2021/03/30	11.1	55.70	0.1	55.90	56.80	11	27,757	0.04%
2021/03/29	4	55.85	1	55.90	55.90	3	27,361	0.01%
2021/03/26	6.1	55.83	10	55.73	55.50	-3.9	27,328	-0.01%
2021/03/25	2.1	55.05	5	55.18	55.30	-3	27,357	-0.01%
2021/03/24	15.2	54.52	2	54.60	54.40	13.2	27,212	0.05%
2021/03/23	3	54.43	14.2	54.63	54.50	-11.2	27,030	-0.04%
2021/03/22	14	53.71	48	53.78	53.90	-34	26,920	-0.13%
2021/03/19	47.3	53.91	2	53.55	53.70	45.3	27,234	0.17%
2021/03/18	7.1	54.43	27	54.99	54.40	-19.9	26,995	-0.07%
2021/03/17	28.1	54.71	15.3	54.43	54.50	12.8	27,457	0.05%
2021/03/16	9	55.32	123.9	55.30	55.40	-114.8	27,420	-0.42%	大賣/鉅額交易
2021/03/15	165.2	56.23	5.1	55.68	55.50	160.1	27,388	0.58%	大買/鉅額交易
2021/03/12	352.3	54.88	227.4	55.52	54.90	124.9	27,099	0.46%	大買/大賣/鉅額交易
2021/03/11	57.3	55.54	27	55.83	55.40	30.2	26,922	0.11%
2021/03/10	23	53.68	9.3	53.81	54.00	13.7	25,773	0.05%
2021/03/09	16.1	53.41	38.2	53.32	53.70	-22.1	25,454	-0.09%
2021/03/08	7	51.56	28.2	52.40	52.10	-21.2	24,877	-0.09%
2021/03/05	125	50.69	3	50.57	50.80	122	24,534	0.50%	大買/鉅額交易
2021/03/04	6	50.52	1	50.70	50.60	5	25,238	0.02%
2021/03/03	3	50.87	10	50.82	51.00	-7	25,089	-0.03%
2021/03/02	5.1	50.19	6	50.75	50.10	-0.9	24,982	0.00%
2021/02/26	40.1	50.48	12.2	50.78	49.90	27.8	24,694	0.11%
2021/02/25	21.1	51.57	34.8	51.51	51.70	-13.7	23,847	-0.06%
2021/02/24	0	0.00	2	49.98	50.00	-2	23,128	-0.01%
2021/02/23	0	0.00	3	49.52	49.75	-3	22,937	-0.01%
2021/02/22	14.2	49.01	5.3	49.33	48.95	8.9	22,702	0.04%
2021/02/19	3.1	48.92	3.3	49.03	49.10	-0.2	22,644	0.00%
2021/02/18	0.3	49.25	25.3	49.58	49.20	-25	22,724	-0.11%
2021/02/17	10.1	48.48	57	48.64	48.90	-46.9	22,516	-0.21%
2021/02/05	3	47.07	5.6	47.35	46.90	-2.6	21,815	-0.01%
2021/02/04	1	47.05	0.1	47.25	47.10	0.9	22,053	0.00%
2021/02/03	3.8	47.26	29.8	47.45	47.60	-26	22,835	-0.11%
2021/02/02	0	0.00	28	47.15	47.25	-28	22,979	-0.12%
2021/02/01	2.1	45.92	1	45.40	45.95	1.1	22,665	0.00%
2021/01/29	8.6	46.01	1	45.75	45.55	7.6	22,644	0.03%
2021/01/28	7.1	46.12	1	46.00	46.20	6.1	22,410	0.03%
2021/01/27	0.1	46.80	12	46.79	46.80	-11.9	22,191	-0.05%
2021/01/26	30	46.84	30	46.92	46.50	0	22,119	0.00%
2021/01/25	2.1	46.76	22	47.16	47.40	-19.9	21,928	-0.09%
2021/01/22	1.1	46.35	8	46.38	46.25	-7	21,726	-0.03%
2021/01/21	2	46.40	61	46.47	46.20	-59	21,634	-0.27%
2021/01/20	9	46.26	0.3	46.25	46.20	8.7	21,583	0.04%
2021/01/19	0.6	47.30	42	47.45	47.25	-41.5	21,378	-0.19%
2021/01/18	9.1	46.77	7	46.65	46.95	2.1	21,305	0.01%
2021/01/15	44.6	47.92	12.2	48.04	47.60	32.5	21,046	0.15%
2021/01/14	2.6	48.31	11.5	48.35	48.45	-9	20,910	-0.04%
2021/01/13	8.6	48.14	6.5	48.05	48.30	2.1	20,703	0.01%
2021/01/12	36	47.83	13	47.75	47.75	23	20,349	0.11%
2021/01/11	37.5	47.68	17	47.75	47.40	20.5	19,832	0.10%
2021/01/08	63.6	47.12	22.1	47.02	47.45	41.5	19,420	0.21%
2021/01/07	3.1	46.05	14.5	46.24	46.20	-11.4	18,928	-0.06%
2021/01/06	26.7	45.66	12.1	46.10	45.60	14.6	18,827	0.08%
2021/01/05	1.1	46.06	12	46.21	46.35	-10.9	18,643	-0.06%
2021/01/04	3.5	46.14	5	46.31	46.25	-1.6	18,599	-0.01%
2020/12/31	15.1	46.79	7.1	46.70	46.75	8	18,506	0.04%
2020/12/30	12	46.62	14	46.49	46.90	-2	18,315	-0.01%
2020/12/29	0.6	45.51	2	45.55	45.50	-1.4	17,978	-0.01%
2020/12/28	2.3	45.37	9	45.31	45.55	-6.7	18,096	-0.04%
2020/12/25	5.2	45.53	1	45.60	45.50	4.2	18,122	0.02%
2020/12/24	3.3	45.35	1	45.75	45.55	2.3	18,141	0.01%
2020/12/23	4	44.60	1	44.85	44.80	3	17,948	0.02%
2020/12/22	14	45.09	2	45.25	44.90	12	17,960	0.07%
2020/12/21	26	45.58	0	0.00	45.50	26	18,211	0.14%
2020/12/18	3	46.22	4.2	46.40	46.00	-1.2	18,064	-0.01%
2020/12/17	14	46.25	4.8	46.41	46.20	9.2	17,979	0.05%
2020/12/16	0	46.05	2	46.33	46.35	-2	18,050	-0.01%
2020/12/15	35	46.13	29.2	45.74	45.85	5.9	18,040	0.03%
2020/12/14	18.1	47.47	10.9	47.81	47.30	7.3	17,640	0.04%
2020/12/11	7.1	47.60	87.1	47.34	47.20	-80.1	17,326	-0.46%
2020/12/10	4	45.70	11	45.65	45.65	-7	16,697	-0.04%
2020/12/09	5.2	44.88	1	45.20	45.10	4.2	16,532	0.03%
2020/12/08	8.2	44.88	11	44.88	45.40	-2.8	16,584	-0.02%
2020/12/07	11	45.41	63	45.36	45.60	-52	16,494	-0.32%
2020/12/04	6.2	45.05	7	44.99	45.15	-0.9	16,320	-0.01%
2020/12/03	2	44.43	2	44.58	44.45	0	16,105	0.00%
2020/12/02	36	44.55	0	0.00	44.55	36	15,890	0.23%
2020/12/01	21	44.60	0	0.00	44.80	21	15,675	0.13%
2020/11/30	24	44.81	0	0.00	44.30	24	15,570	0.15%
2020/11/27	1	45.35	3	45.70	45.65	-2	14,834	-0.01%
2020/11/26	14	45.45	4	45.56	45.60	10	14,746	0.07%
2020/11/25	13	45.12	4.4	45.34	45.15	8.6	14,672	0.06%
2020/11/24	2.2	45.07	2	45.15	44.95	0.2	14,637	0.00%
2020/11/23	0	0.00	7	45.40	45.50	-7	14,581	-0.05%
2020/11/20	7	44.65	0	0.00	44.90	7	14,590	0.05%
2020/11/19	8	45.33	3	45.33	45.25	5	14,975	0.03%
2020/11/18	73	45.55	5	45.53	45.50	68	14,881	0.46%
2020/11/17	3	45.20	9.1	45.58	45.55	-6.1	14,877	-0.04%
2020/11/16	15	45.85	4	45.73	45.55	11	14,813	0.07%
2020/11/13	0.8	45.20	52.3	45.42	45.30	-51.4	14,784	-0.35%
2020/11/12	46	45.11	10.2	45.02	45.20	35.8	14,647	0.24%
2020/11/11	11	44.78	50.2	45.14	45.55	-39.1	14,376	-0.27%
2020/11/10	3	43.42	22.2	43.47	43.60	-19.2	13,554	-0.14%
2020/11/09	0	0.00	23	42.49	42.70	-23	13,328	-0.17%
2020/11/06	0	0.00	3	41.83	41.95	-3	13,253	-0.02%
2020/11/05	0.1	41.70	7	41.75	41.65	-6.9	13,504	-0.05%
2020/11/04	1	41.30	0	0.00	41.65	1	13,527	0.01%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	1	40.95	41.45	-1	13,664	-0.01%
2020/10/30	26	40.65	82	40.60	40.70	-56	13,672	-0.41%
2020/10/29	10	40.78	0	0.00	40.75	10	13,549	0.07%
2020/10/28	12	41.20	2	41.20	41.35	10	13,517	0.07%
2020/10/27	7.2	41.29	0	0.00	41.30	7.2	13,626	0.05%
2020/10/26	0.2	41.60	11	41.59	41.70	-10.9	13,648	-0.08%
2020/10/23	6	41.33	0	0.00	41.40	6	13,717	0.04%
2020/10/22	2	41.55	13	41.63	41.50	-11	13,769	-0.08%
2020/10/21	0.1	41.45	0	0.00	41.40	0.1	13,621	0.00%
2020/10/20	4	41.36	1	41.35	41.40	3	13,680	0.02%
2020/10/19	2	41.60	0	0.00	41.45	2	13,652	0.01%
2020/10/15	4	41.39	0	0.00	41.30	4	13,830	0.03%
2020/10/14	3	41.75	1	41.75	41.80	2	13,725	0.01%
2020/10/13	0	0.00	1	41.65	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	1	41.10	2	41.05	41.05	-1	13,607	-0.01%
2020/10/07	5	41.29	0	0.00	41.15	5	13,557	0.04%
2020/10/06	1	41.30	1	41.50	41.50	0	13,534	0.00%
2020/10/05	5	41.35	1	41.40	41.20	4	13,460	0.03%
2020/09/30	0.2	41.80	1	41.80	41.90	-0.9	13,544	-0.01%
2020/09/29	1	41.65	1	41.70	41.65	0	13,566	0.00%
2020/09/28	1	41.25	0.1	41.35	41.30	0.9	13,654	0.01%
2020/09/25	1	40.85	1	40.85	40.80	0	13,727	0.00%
2020/09/24	16	40.69	4	40.40	40.60	12	13,700	0.09%
2020/09/23	7	41.59	3	41.65	41.75	4	13,275	0.03%
2020/09/22	117	41.97	3	42.00	41.90	114	13,140	0.87%	大買/鉅額交易
2020/09/21	6	42.53	1	42.50	42.40	5	13,295	0.04%
2020/09/18	4	43.03	1	43.05	42.85	3	13,252	0.02%
2020/09/17	7	43.29	50	43.25	43.25	-43	13,119	-0.33%
2020/09/16	5	43.74	12	43.70	43.75	-7	13,096	-0.05%
2020/09/15	2	43.60	2	43.65	43.75	0	13,018	0.00%
2020/09/14	1	43.70	45	43.54	43.65	-44	13,087	-0.34%
2020/09/11	5	43.39	14	43.36	43.45	-9	13,010	-0.07%
2020/09/10	10	43.15	4	42.93	43.05	6	12,965	0.05%
2020/09/09	2	41.90	2	41.80	42.25	0	12,854	0.00%
2020/09/08	0	0.00	1	42.40	42.50	-1	12,825	-0.01%
2020/09/07	1	42.45	12	42.41	42.45	-11	12,905	-0.09%
2020/09/04	2	42.33	0	0.00	42.45	2	13,169	0.02%
2020/09/03	11.2	42.32	1	42.45	42.75	10.2	13,311	0.08%
2020/09/02	5	42.15	0.1	42.30	42.20	4.9	13,346	0.04%
2020/09/01	2	42.50	1	42.75	42.80	1	13,346	0.01%
2020/08/31	1	43.00	9.6	42.72	42.80	-8.6	13,272	-0.06%
2020/08/28	2	43.23	5	43.31	43.30	-3	13,213	-0.02%
2020/08/27	4	42.95	1	43.00	43.10	3	13,266	0.02%
2020/08/26	0	0.00	7	43.29	43.40	-7	13,235	-0.05%
2020/08/25	5	43.46	46.1	43.18	43.40	-41.1	13,156	-0.31%
2020/08/24	1	41.95	0	0.00	41.70	1	12,833	0.01%
2020/08/21	10	41.50	0	0.00	41.80	10	12,897	0.08%
2020/08/20	22.1	41.64	3	41.97	41.40	19.1	12,766	0.15%
2020/08/19	2	42.95	16	43.17	42.75	-14	12,709	-0.11%
2020/08/18	6	42.50	7	42.56	42.55	-1	12,493	-0.01%
2020/08/17	4	42.48	90.8	42.30	42.50	-86.8	12,560	-0.69%
2020/08/14	1	41.70	0.1	41.90	41.85	0.9	12,580	0.01%
2020/08/13	0	0.00	1	42.20	42.00	-1	12,658	-0.01%
2020/08/12	4	41.79	0	0.00	41.85	4	12,773	0.03%
2020/08/11	7	41.87	3	42.10	41.75	4	12,660	0.03%
2020/08/10	6	41.71	16	41.73	41.75	-10	12,546	-0.08%
2020/08/07	19	41.27	1	41.20	41.15	18	12,544	0.14%
2020/08/06	21	41.35	3	41.63	41.55	18	12,531	0.14%
2020/08/05	4	41.38	0	0.00	41.40	4	12,568	0.03%
2020/08/04	1	41.20	0.6	41.35	41.30	0.4	12,604	0.00%
2020/08/03	42	41.46	0	0.00	41.25	42	12,627	0.33%
2020/07/31	5	41.74	1.1	42.04	41.75	3.9	12,603	0.03%
2020/07/30	2.2	41.87	25	42.05	42.20	-22.9	12,463	-0.18%
2020/07/29	7.2	42.22	2	42.15	41.80	5.2	12,418	0.04%
2020/07/28	3.1	41.73	2	41.78	41.70	1.1	12,617	0.01%
2020/07/27	11	41.98	1	42.30	41.80	10	12,746	0.08%
2020/07/24	7	42.21	3	42.00	42.00	4	12,880	0.03%
2020/07/23	3	42.67	3	42.80	42.70	0	12,799	0.00%
2020/07/22	0.2	42.85	5	43.01	43.10	-4.9	12,889	-0.04%
2020/07/21	10.5	42.50	12	42.65	42.50	-1.5	12,846	-0.01%
2020/07/20	3	42.60	31	42.55	42.65	-28	12,732	-0.22%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/16	110	42.83	0	0.00	42.85	110	13,060	0.84%	大買/鉅額交易
2020/07/15	1	43.00	0	0.00	42.80	1	13,046	0.01%
2020/07/14	1	42.75	0	0.00	42.70	1	13,170	0.01%
2020/07/13	25.2	42.91	22.9	42.88	43.00	2.2	13,365	0.02%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	9	43.06	13	43.63	42.80	-4	13,702	-0.03%
2020/07/08	5.2	43.08	3	43.40	43.10	2.2	13,617	0.02%
2020/07/07	1	43.05	6	43.12	43.30	-5	13,722	-0.04%
2020/07/06	3.2	43.12	8	43.27	43.30	-4.9	13,742	-0.04%
2020/07/03	5	42.58	4	42.80	42.80	1	13,867	0.01%
2020/07/02	8	42.23	1	42.20	42.10	7	14,007	0.05%
2020/07/01	6	42.28	1,108	41.80	42.30	-1,102	14,311	-7.70%	大賣/鉅額交易
2020/06/30	58	43.99	22	43.87	43.90	36	14,307	0.25%
2020/06/29	150	43.77	61	43.75	43.80	89	14,241	0.62%	大買/
2020/06/24	1	44.00	0.1	44.05	44.15	0.9	14,247	0.01%
2020/06/23	180	43.80	2	43.93	44.00	178	14,476	1.23%	大買/鉅額交易
2020/06/22	1	43.40	0	0.00	43.60	1	14,552	0.01%
2020/06/19	72	43.80	0	0.00	43.60	72	14,773	0.49%
2020/06/18	64	43.68	2	43.85	43.85	62	14,934	0.42%
2020/06/17	71.2	43.78	1	44.10	44.30	70.2	15,019	0.47%
2020/06/16	0.2	43.80	21	44.10	44.10	-20.9	15,493	-0.13%
2020/06/15	141	43.42	3	43.38	43.10	138	16,095	0.86%	大買/鉅額交易
2020/06/12	23	43.09	4	42.95	43.25	19	16,407	0.12%
2020/06/11	7	44.24	8	44.83	43.60	-1	16,848	-0.01%
2020/06/10	5	44.55	11.1	44.74	44.60	-6.1	17,044	-0.04%
2020/06/09	0	0.00	14	43.99	44.00	-14	17,833	-0.08%
2020/06/08	2	43.90	5	43.87	43.85	-3	18,181	-0.02%
2020/06/05	1	43.40	2	43.58	43.50	-1	18,324	-0.01%
2020/06/04	3	43.58	14	43.50	43.55	-11	18,566	-0.06%
2020/06/03	0	0.00	5	43.46	43.55	-5	18,973	-0.03%
2020/06/02	6	42.91	26	42.94	42.95	-20	18,957	-0.11%
2020/06/01	8	42.69	14	42.82	42.50	-6	18,967	-0.03%
2020/05/29	27	41.80	2	42.13	42.40	25	18,961	0.13%
2020/05/28	9.4	42.17	0.1	42.05	42.05	9.3	18,742	0.05%
2020/05/27	1	42.45	2	42.63	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	8	42.63	42.45	-8	18,940	-0.04%
2020/05/25	5	41.34	4	41.58	41.70	1	18,867	0.01%
2020/05/22	14	41.91	2	41.80	41.70	12	18,881	0.06%
2020/05/21	4	42.25	12	42.49	42.70	-8	18,910	-0.04%
2020/05/20	1	42.15	72	42.29	42.25	-71	18,801	-0.38%
2020/05/19	1.2	42.00	14	41.97	42.00	-12.9	18,690	-0.07%
2020/05/18	3.1	41.12	1	41.25	41.20	2.1	18,448	0.01%
2020/05/15	5	41.13	5	41.05	41.15	0	18,430	0.00%
2020/05/14	4	40.76	1	40.55	40.55	3	18,263	0.02%
2020/05/13	1	40.85	7	40.96	40.95	-6	18,156	-0.03%
2020/05/12	51	41.08	1	41.15	41.20	50	18,167	0.28%
2020/05/11	50	41.35	44	41.39	41.20	6	18,225	0.03%
2020/05/08	12	40.88	28	40.91	40.65	-16	18,241	-0.09%
2020/05/07	2	40.53	1	40.60	40.50	1	18,279	0.01%
2020/05/06	5	40.64	0	0.00	40.55	5	18,315	0.03%
2020/05/05	7	40.70	0	0.00	40.65	7	18,380	0.04%
2020/05/04	64	40.70	2	40.95	40.75	62	18,411	0.34%
2020/04/30	13	41.89	45	42.33	42.30	-32	18,225	-0.18%
2020/04/29	4.1	41.21	11	41.17	41.05	-6.9	18,188	-0.04%
2020/04/28	2	40.15	0	0.00	40.30	2	18,182	0.01%
2020/04/27	0	0.00	3.1	39.94	40.10	-3.1	18,723	-0.02%
2020/04/24	7	39.36	0	0.00	39.20	7	18,683	0.04%
2020/04/23	4	39.59	0	0.00	39.60	4	18,723	0.02%
2020/04/22	4	39.10	2	39.08	39.45	2	18,721	0.01%
2020/04/21	7	39.29	1	39.65	39.00	6	18,670	0.03%
2020/04/20	8	40.26	1	40.50	40.10	7	18,566	0.04%
2020/04/17	6	40.67	5	40.91	40.60	1	18,610	0.01%
2020/04/16	19	40.28	0	0.00	40.20	19	18,482	0.10%
2020/04/15	4	40.90	14	40.87	41.05	-10	18,295	-0.05%
2020/04/14	1	39.70	4	40.01	40.65	-3	18,190	-0.02%
2020/04/13	17	39.71	8	39.66	39.50	9	18,003	0.05%
2020/04/10	6	38.80	172	39.20	39.20	-166	17,881	-0.93%	大賣/鉅額交易
2020/04/09	3	38.07	0	0.00	38.20	3	17,767	0.02%
2020/04/08	1	37.20	4	37.85	37.95	-3	17,642	-0.02%
2020/04/07	6	37.26	1	37.30	37.25	5	17,403	0.03%
2020/04/06	8.1	37.06	2	37.10	37.30	6.1	17,181	0.04%
2020/04/01	7	37.45	0	0.00	37.40	7	16,908	0.04%
2020/03/31	4	37.79	0	0.00	37.55	4	16,767	0.02%
2020/03/30	1	37.55	0	0.00	37.90	1	16,494	0.01%
2020/03/27	12	38.01	47	38.36	38.30	-35	16,359	-0.21%
2020/03/26	5	37.20	2	37.15	37.30	3	16,114	0.02%
2020/03/25	5	36.92	2	37.20	37.10	3	16,112	0.02%
2020/03/24	15	36.75	1	36.85	36.25	14	15,922	0.09%
2020/03/23	39	36.20	0	0.00	36.00	39	15,817	0.25%
2020/03/20	3	35.75	57	36.91	37.50	-54	15,842	-0.34%
2020/03/19	265	35.16	24	35.64	34.85	241	15,428	1.56%	大買/鉅額交易
2020/03/18	15	36.89	1	37.10	36.85	14	15,332	0.09%
2020/03/17	6	37.23	12	37.29	37.35	-6	15,127	-0.04%
2020/03/16	6.1	38.77	1	38.85	38.05	5.1	14,810	0.03%
2020/03/13	7	38.21	1	39.00	39.65	6	14,425	0.04%
2020/03/12	31	40.86	4	41.51	40.50	27	13,472	0.20%
2020/03/11	4	42.40	0	0.00	42.15	4	13,056	0.03%
2020/03/10	3	42.40	9	42.33	42.35	-6	13,022	-0.05%
2020/03/09	180.2	42.74	0	0.00	42.35	180.2	12,848	1.40%	大買/鉅額交易
2020/03/06	24	44.23	0	0.00	44.20	24	12,372	0.19%
2020/03/05	56	44.95	7	44.80	45.15	49	12,347	0.40%
2020/03/03	9	44.16	0	0.00	44.15	9	12,548	0.07%
2020/03/02	3	44.07	0	0.00	43.95	3	12,678	0.02%
2020/02/27	23	44.49	1	44.40	44.45	22	13,147	0.17%
2020/02/26	2.1	44.40	0	0.00	44.70	2.1	13,411	0.02%
2020/02/25	2	44.60	1	44.70	44.95	1	13,301	0.01%
2020/02/24	26	45.04	0	0.00	45.00	26	13,338	0.19%
2020/02/21	4	45.74	0	0.00	45.70	4	13,244	0.03%
2020/02/20	65	46.00	0	0.00	46.10	65	13,321	0.49%
2020/02/18	1	46.00	0	0.00	46.00	1	13,310	0.01%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/13	2	46.03	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.40	27	46.32	46.35	-26	13,455	-0.19%
2020/02/11	0	0.00	58	45.90	46.00	-58	13,347	-0.43%
2020/02/10	5	44.93	1	45.00	45.15	4	13,575	0.03%
2020/02/07	9	45.35	0	0.00	45.40	9	14,026	0.06%
2020/02/06	1.2	45.97	5	45.70	46.00	-3.9	14,017	-0.03%
2020/02/05	1	44.70	5	45.33	45.40	-4	13,961	-0.03%
2020/02/04	2	44.10	4	44.79	45.05	-2	13,912	-0.01%
2020/02/03	8.1	44.17	46	43.73	44.15	-37.9	13,979	-0.27%
2020/01/31	4	45.18	5	45.05	45.05	-1	13,806	-0.01%
2020/01/30	10	45.22	1.4	45.16	45.00	8.6	13,719	0.06%
2020/01/20	5.2	47.15	1	47.10	47.10	4.2	13,126	0.03%
2020/01/17	2	47.00	2	47.08	47.15	0	13,064	0.00%
2020/01/15	102	47.02	0	0.00	46.80	102	12,907	0.79%	大買/鉅額交易
2020/01/14	0	0.00	4	46.98	47.00	-4	12,838	-0.03%
2020/01/13	6	46.77	2	46.78	46.80	4	12,734	0.03%
2020/01/10	0.2	46.20	9	46.38	46.40	-8.9	12,676	-0.07%
2020/01/09	5.3	45.95	3	45.97	46.00	2.3	12,608	0.02%
2020/01/08	10	45.85	21	45.88	45.80	-11	12,623	-0.09%
2020/01/07	5	46.25	0	0.00	46.30	5	12,548	0.04%
2020/01/06	6	46.39	0	0.00	46.40	6	12,563	0.05%
2020/01/03	1.2	46.61	1	46.80	46.75	0.2	12,558	0.00%
2020/01/02	5	46.42	0	0.00	46.45	5	12,533	0.04%
2019/12/27	0.2	46.65	4	46.70	46.75	-3.8	12,512	-0.03%
2019/12/26	0	0.00	2	46.50	46.50	-2	12,435	-0.02%
2019/12/25	3	46.38	1	46.35	46.45	2	12,509	0.02%
2019/12/24	1	46.45	4	46.51	46.50	-3	12,542	-0.02%
2019/12/23	7	46.44	0	0.00	46.65	7	12,613	0.06%
2019/12/20	2	46.50	2	46.60	46.75	0	12,650	0.00%
2019/12/19	2	46.65	0	0.00	46.75	2	12,514	0.02%
2019/12/18	0	0.00	6.1	46.58	46.75	-6.1	12,459	-0.05%
2019/12/17	9	46.35	0	0.00	46.50	9	12,454	0.07%
2019/12/16	1	46.60	0	0.00	46.60	1	12,268	0.01%
2019/12/13	5	46.74	12	46.85	47.15	-7	12,136	-0.06%
2019/12/12	1	46.10	9	46.07	46.05	-8	11,685	-0.07%
2019/12/11	26.2	46.00	22	45.91	45.95	4.2	11,598	0.04%
2019/12/10	0.2	45.45	13	45.50	45.55	-12.9	11,447	-0.11%
2019/12/06	0.2	45.35	0	0.00	45.45	0.2	11,572	0.00%
2019/12/05	0.2	45.30	3	45.33	45.50	-2.8	11,663	-0.02%
2019/12/04	3	44.72	0	0.00	44.80	3	11,452	0.03%
2019/12/03	0	0.00	4	44.80	44.90	-4	11,512	-0.03%
2019/12/02	1	44.45	9	44.45	44.80	-8	11,513	-0.07%
2019/11/29	107	44.93	1	44.95	44.80	106	11,431	0.93%	大買/鉅額交易
2019/11/28	56	45.49	1	45.50	45.40	55	11,208	0.49%
2019/11/27	0.2	45.80	9	45.70	45.85	-8.8	11,107	-0.08%
2019/11/26	6	46.23	13	46.28	46.00	-7	10,945	-0.06%
2019/11/25	4	45.80	17	45.60	46.10	-13	10,286	-0.13%
2019/11/22	0	0.00	3	45.23	45.30	-3	10,034	-0.03%
2019/11/21	1	45.00	2	45.00	45.05	-1	10,041	-0.01%
2019/11/20	1.2	45.23	0	0.00	45.45	1.2	9,948	0.01%
2019/11/19	1.2	45.41	0	0.00	45.55	1.2	9,880	0.01%
2019/11/18	0	0.00	2	45.40	45.60	-2	9,831	-0.02%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.15	0	0.00	45.10	1	9,986	0.01%
2019/11/13	3	45.35	7	45.20	45.30	-4	10,209	-0.04%
2019/11/12	0.2	45.50	1	45.75	45.55	-0.8	10,259	-0.01%
2019/11/11	51	45.35	0	0.00	45.20	51	10,222	0.50%
2019/11/08	13	45.50	0	0.00	45.60	13	10,236	0.13%
2019/11/07	6	45.62	1	46.15	45.50	5	10,148	0.05%
2019/11/06	23.3	45.58	5	45.67	45.85	18.3	9,873	0.19%
2019/11/05	4.2	44.96	2	45.15	44.95	2.2	9,380	0.02%
2019/11/04	1	44.70	0.7	44.80	44.95	0.3	9,414	0.00%
2019/11/01	1	44.60	0	0.00	44.55	1	9,445	0.01%
2019/10/31	8	44.87	0	0.00	44.55	8	9,553	0.08%
2019/10/29	0	0.00	7	45.33	45.45	-7	9,564	-0.07%
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	15	45.28	45.55	-15	9,527	-0.16%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	100	45.25	0	0.00	45.50	100	9,502	1.05%
2019/10/21	1	45.35	0	0.00	45.40	1	9,511	0.01%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/17	0.2	45.00	9	45.14	45.30	-8.8	9,504	-0.09%
2019/10/16	0.2	45.10	1	45.15	45.25	-0.8	9,499	-0.01%
2019/10/15	0	0.00	4	44.80	44.95	-4	9,492	-0.04%
2019/10/09	1	44.35	0	0.00	43.90	1	9,473	0.01%
2019/10/08	1	44.45	0	0.00	44.30	1	9,457	0.01%
2019/10/04	1	43.85	0	44.10	44.00	1	9,453	0.01%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/26	0	0.00	1	44.75	44.60	-1	10,060	-0.01%
2019/09/25	0	0.00	2	44.53	44.40	-2	10,268	-0.02%
2019/09/24	0	0.00	1	44.80	45.00	-1	10,405	-0.01%
2019/09/23	1	44.75	1	44.85	44.85	0	10,504	0.00%
2019/09/20	2	45.18	1	45.20	45.15	1	10,806	0.01%
2019/09/19	1.1	45.29	11	45.26	45.20	-9.9	10,757	-0.09%
2019/09/17	2	45.08	1	45.20	45.55	1	10,693	0.01%
2019/09/16	0	0.00	24	45.19	45.30	-24	10,762	-0.22%
2019/09/12	0	0.00	11	45.05	45.00	-11	10,726	-0.10%
2019/09/10	6	44.98	0	0.00	44.90	6	10,813	0.06%
2019/09/09	26	44.45	6	44.32	44.55	20	10,670	0.19%
2019/09/06	9	43.98	1	44.00	44.00	8	10,567	0.08%
2019/09/03	1	43.55	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	1	43.15	10	43.50	43.15	-9	10,797	-0.08%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	1	43.30	43.50	-1	10,851	-0.01%
2019/08/26	1	43.05	3	43.00	43.00	-2	10,789	-0.02%
2019/08/23	1	43.00	1	43.00	43.10	0	10,801	0.00%
2019/08/22	0	0.00	2	43.10	43.10	-2	10,813	-0.02%
2019/08/21	1	42.85	1	42.90	42.90	0	11,145	0.00%
2019/08/20	2	42.98	4	43.26	42.90	-2	11,111	-0.02%
2019/08/19	0.1	43.35	0	0.00	43.35	0.1	11,128	0.00%
2019/08/16	30	43.40	57	42.56	43.15	-27	11,048	-0.24%
2019/08/15	57	41.85	0	0.00	41.90	57	10,942	0.52%
2019/08/14	1	42.35	0	0.00	42.05	1	11,055	0.01%
2019/08/13	0	0.00	2	42.45	42.30	-2	11,116	-0.02%
2019/08/08	11	41.94	0	0.00	41.90	11	11,569	0.10%
2019/08/07	2	41.68	0	0.00	41.65	2	11,618	0.02%
2019/08/02	7	42.34	4	42.35	42.35	3	11,942	0.03%
2019/08/01	3	42.87	0	0.00	42.90	3	12,024	0.02%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	0	0.00	120	43.60	43.50	-120	11,991	-1.00%	大賣/鉅額交易
2019/07/29	0	0.00	1	43.40	43.55	-1	12,158	-0.01%
2019/07/25	1	43.75	2	43.73	43.90	-1	12,432	-0.01%
2019/07/24	1	43.45	5	43.55	43.45	-4	12,543	-0.03%
2019/07/22	1	43.75	0.1	43.65	43.60	0.9	12,563	0.01%
2019/07/19	0.1	43.75	0	0.00	43.50	0.1	12,593	0.00%
2019/07/18	1	43.45	1	43.45	43.45	0	12,590	0.00%
2019/07/17	6	43.64	0	0.00	43.50	6	12,580	0.05%
2019/07/16	4	43.98	0	0.00	44.00	4	12,466	0.03%
2019/07/15	1	43.85	1	43.75	43.85	0	12,428	0.00%
2019/07/12	4	43.99	2	44.00	43.95	2	12,723	0.02%
2019/07/11	5	44.20	0	0.00	44.20	5	12,840	0.04%
2019/07/10	0	0.00	1	44.40	44.30	-1	13,018	-0.01%
2019/07/09	3	43.97	1.3	44.06	44.05	1.7	13,055	0.01%
2019/07/08	1	44.05	3	44.17	44.20	-2	13,061	-0.02%
2019/07/05	3	44.25	0	0.00	44.30	3	13,178	0.02%
2019/07/04	7	44.51	242	44.57	44.35	-235	13,236	-1.78%	大賣/鉅額交易
2019/07/03	33	46.00	8	46.07	46.10	25	13,177	0.19%
2019/07/02	11	46.28	14	46.19	46.25	-3	13,031	-0.02%
2019/07/01	4	46.20	15	46.22	46.25	-11	12,781	-0.09%
2019/06/27	2.6	45.87	7	45.86	45.80	-4.4	12,572	-0.03%
2019/06/26	0	0.00	23	45.40	45.40	-23	12,505	-0.18%
2019/06/25	1	44.95	1	44.95	44.90	0	12,469	0.00%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/21	1	44.45	2	44.60	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	1	44.70	44.65	-1	12,612	-0.01%
2019/06/19	1	44.55	2	44.60	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	3	44.17	44.10	-3	12,868	-0.02%
2019/06/14	1	43.75	2	43.80	43.55	-1	13,091	-0.01%
2019/06/13	10	43.53	0	0.00	43.65	10	13,170	0.08%
2019/06/12	72	44.02	1	44.00	44.35	71	13,250	0.54%
2019/06/11	0	0.00	2	44.35	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	5	43.71	44.15	-5	13,370	-0.04%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	5	43.20	5	43.24	43.10	0	13,478	0.00%
2019/06/03	3	43.18	3	43.47	43.65	0	13,451	0.00%
2019/05/31	6	43.11	7	43.26	43.25	-1	13,432	-0.01%
2019/05/27	1	42.06	0	0.00	42.30	1	13,665	0.01%
2019/05/24	14	42.08	0	0.00	42.00	14	13,806	0.10%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	43.05	0	0.00	43.05	1	13,864	0.01%
2019/05/20	25	42.02	0	0.00	41.90	25	13,733	0.18%
2019/05/17	11	41.83	0	0.00	41.90	11	13,636	0.08%
2019/05/16	17	42.47	0	0.00	42.00	17	13,498	0.13%
2019/05/15	7	43.31	0	0.00	43.25	7	13,362	0.05%
2019/05/14	12	43.14	0	0.00	43.15	12	13,373	0.09%
2019/05/13	17	44.03	3	43.80	43.80	14	13,270	0.11%
2019/05/09	14	44.61	0	0.00	44.60	14	13,436	0.10%
2019/05/08	1	45.10	1	45.10	45.05	0	13,438	0.00%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	3	45.55	0	0.00	45.60	3	13,686	0.02%
2019/05/02	0	0.00	11	46.22	46.40	-11	13,506	-0.08%
2019/04/26	0	0.00	10	45.30	45.50	-10	13,449	-0.07%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	11	45.40	0	0.00	45.40	11	13,919	0.08%
2019/04/23	5	45.27	0	0.00	45.35	5	14,182	0.04%
2019/04/22	2	45.23	0	0.00	45.25	2	14,494	0.01%
2019/04/19	1	45.00	4	45.25	45.20	-3	14,744	-0.02%
2019/04/18	39	44.99	0	0.00	45.00	39	14,768	0.26%
2019/04/17	55	45.29	0	0.00	45.20	55	14,610	0.38%
2019/04/16	2	45.10	100	45.25	45.30	-98	14,477	-0.68%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	36	45.70	0	0.00	45.70	36	14,335	0.25%
2019/04/11	4	45.84	0	0.00	45.55	4	14,325	0.03%
2019/04/10	105	45.45	0	0.00	45.50	105	14,249	0.74%	大買/鉅額交易
2019/04/09	0	0.00	2	45.65	45.75	-2	14,189	-0.01%
2019/04/08	163	45.56	0	0.00	45.35	163	14,074	1.16%	大買/鉅額交易
2019/04/03	20	45.95	0	0.00	46.00	20	13,801	0.14%
2019/04/02	1	46.00	0	0.00	46.00	1	13,773	0.01%
2019/04/01	2	45.90	37	46.13	45.60	-35	13,728	-0.25%
2019/03/29	6	45.20	7	45.59	46.00	-1	13,562	-0.01%
2019/03/28	85	44.99	0	0.00	45.10	85	13,404	0.63%
2019/03/27	0	0.00	1	45.00	44.95	-1	13,331	-0.01%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	14	45.65	35	45.85	45.55	-21	13,349	-0.16%
2019/03/21	31	46.95	1	46.90	46.90	30	13,054	0.23%
2019/03/20	3	46.90	0	0.00	47.15	3	13,050	0.02%
2019/03/19	15	46.65	38.1	46.62	46.95	-23.1	12,850	-0.18%
2019/03/18	35.4	45.65	24	45.65	46.00	11.4	12,664	0.09%
2019/03/15	2	45.35	0	0.00	45.25	2	12,582	0.02%
2019/03/14	2	45.20	5	45.45	45.25	-3	12,452	-0.02%
2019/03/13	0	0.00	2	45.30	45.25	-2	12,434	-0.02%
2019/03/12	6	45.03	21	45.14	45.00	-15	12,423	-0.12%
2019/03/11	6	44.54	0	0.00	44.50	6	12,436	0.05%
2019/03/08	37	44.65	0	0.00	44.70	37	12,490	0.30%
2019/03/07	3	45.07	0	0.00	45.10	3	12,623	0.02%
2019/03/05	2	45.20	0	0.00	45.10	2	12,846	0.02%
2019/03/04	9	44.60	12	45.03	45.15	-3	12,921	-0.02%
2019/02/27	0	0.00	29	45.51	45.50	-29	12,758	-0.23%
2019/02/26	21	45.50	15	45.48	45.45	6	12,558	0.05%
2019/02/25	7	45.19	0	0.00	45.30	7	12,239	0.06%
2019/02/22	5	45.04	5	44.94	45.00	0	12,147	0.00%
2019/02/20	48	45.01	2	44.95	45.05	46	12,003	0.38%
2019/02/19	1	44.85	12	44.87	44.85	-11	11,846	-0.09%
2019/02/18	11	44.60	0	0.00	44.75	11	11,801	0.09%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	4	44.83	0	0.00	44.50	4	11,660	0.03%
2019/02/13	2	44.60	0	0.00	44.60	2	11,458	0.02%
2019/02/11	1	44.25	10	44.90	44.15	-9	11,317	-0.08%
2019/01/30	9	44.57	2	44.40	44.55	7	11,181	0.06%
2019/01/29	6	44.67	0.3	44.75	44.75	5.7	11,121	0.05%
2019/01/28	20	44.53	10	44.40	44.60	10	10,954	0.09%
2019/01/25	10	44.15	10	44.10	44.00	0	10,827	0.00%
2019/01/24	7	44.18	0	0.00	44.05	7	10,643	0.07%
2019/01/21	0	0.00	4	44.33	44.30	-4	10,736	-0.04%
2019/01/18	9	44.11	10	43.80	44.15	-1	10,904	-0.01%
2019/01/17	24	44.13	0.1	44.30	44.05	23.9	11,002	0.22%
2019/01/16	5	44.18	2	44.00	44.00	3	10,922	0.03%
2019/01/15	10	44.57	0	0.00	44.60	10	10,614	0.09%
2019/01/14	2	45.33	4.2	45.28	45.00	-2.2	10,342	-0.02%
2019/01/11	4	46.38	2	46.10	45.95	2	10,140	0.02%
2019/01/10	0	0.00	1	46.75	46.90	-1	9,958	-0.01%
2019/01/09	3	46.78	12	47.07	47.05	-9	10,011	-0.09%
2019/01/07	0	0.00	2	46.00	45.95	-2	10,273	-0.02%
2019/01/04	10	45.00	0	0.00	45.30	10	10,445	0.10%
2019/01/03	1	45.75	2.2	46.00	45.80	-1.2	10,903	-0.01%
2019/01/02	0	0.00	2	47.25	46.10	-2	11,063	-0.02%
2018/12/28	0	0.00	1	46.85	47.05	-1	11,114	-0.01%
2018/12/25	1.5	46.42	0	0.00	46.50	1.5	11,742	0.01%
2018/12/24	2	46.65	0	0.00	46.85	2	11,927	0.02%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.75	0	0.00	47.45	1	13,129	0.01%
2018/12/13	5	47.92	0	0.00	48.05	5	13,081	0.04%
2018/12/11	4	47.28	0	0.00	47.25	4	13,061	0.03%
2018/12/10	0	0.00	20	47.45	47.50	-20	12,977	-0.15%
2018/12/07	1	48.00	0.1	48.20	48.00	0.9	12,947	0.01%
2018/12/06	11	47.95	19	47.97	48.00	-8	12,897	-0.06%
2018/12/05	0	0.00	10	48.29	48.35	-10	12,874	-0.08%
2018/12/04	10	48.55	0	0.00	48.75	10	12,872	0.08%
2018/12/03	26	49.24	2	49.05	49.15	24	12,840	0.19%
2018/11/30	18	48.67	0	0.00	48.80	18	12,724	0.14%
2018/11/29	3	48.93	2	48.65	48.60	1	12,537	0.01%
2018/11/28	1	48.85	4	48.98	48.85	-3	12,400	-0.02%
2018/11/27	30	49.28	5	49.35	49.10	25	12,281	0.20%
2018/11/26	6	50.20	0	0.00	49.90	6	12,278	0.05%
2018/11/23	10	50.20	1	50.20	50.10	9	12,218	0.07%
2018/11/22	10	50.40	11	50.78	50.80	-1	12,229	-0.01%
2018/11/21	10	50.00	10	50.60	50.70	0	12,268	0.00%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/15	0	0.00	10	51.10	51.10	-10	12,432	-0.08%
2018/11/13	11	50.23	2	50.45	51.00	9	12,510	0.07%
2018/11/12	0	0.00	14	50.90	50.90	-14	12,588	-0.11%
2018/11/09	0	0.00	1	50.60	51.10	-1	12,793	-0.01%
2018/11/08	1	50.50	1	50.30	50.90	0	12,772	0.00%
2018/11/07	1	50.00	0	0.00	50.30	1	12,670	0.01%
2018/11/02	10	48.15	0	0.00	48.90	10	12,682	0.08%
2018/10/30	2	47.50	0	0.00	47.50	2	12,580	0.02%
2018/10/26	13	46.81	11	47.21	47.10	2	12,485	0.02%
2018/10/25	1	48.40	1	48.40	48.00	0	12,226	0.00%
2018/10/24	0	0.00	3	49.05	49.15	-3	12,250	-0.02%
2018/10/22	1	50.20	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	8	49.51	50.20	-8	12,270	-0.07%
2018/10/18	0	0.00	2	49.90	49.60	-2	12,235	-0.02%
2018/10/16	3	49.75	0	0.00	49.70	3	12,337	0.02%
2018/10/15	2	49.85	0	0.00	49.95	2	12,269	0.02%
2018/10/12	15	49.55	0	0.00	50.10	15	12,013	0.12%
2018/10/11	1	50.00	20	49.84	49.65	-19	11,865	-0.16%
2018/10/09	1	51.50	1	52.00	51.50	0	11,377	0.00%
2018/10/08	21	51.30	2	51.20	51.60	19	11,184	0.17%
2018/10/05	12	50.41	81	50.89	50.90	-69	11,086	-0.62%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	4	52.23	52.50	-4	10,512	-0.04%
2018/09/28	11	51.59	0	0.00	51.80	11	10,484	0.10%
2018/09/27	0	0.00	1	51.60	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	1	51.10	51.00	-1	10,162	-0.01%
2018/09/25	3	51.47	33	51.49	51.10	-30	10,326	-0.29%
2018/09/21	20	51.18	45	51.24	51.10	-25	10,288	-0.24%
2018/09/20	3	50.43	0	0.00	50.40	3	9,862	0.03%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/18	0	0.00	20	50.15	50.00	-20	9,957	-0.20%
2018/09/14	11	50.29	0	0.00	50.10	11	10,481	0.10%
2018/09/13	3	49.92	0	0.00	49.90	3	10,634	0.03%
2018/09/11	2	49.55	0	0.00	49.80	2	11,015	0.02%
2018/09/10	6	49.46	0	0.00	49.40	6	11,238	0.05%
2018/09/07	5	49.74	7	49.60	49.50	-2	11,443	-0.02%
2018/09/05	1.5	50.47	0	0.00	50.20	1.5	11,510	0.01%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/08/31	1	50.70	9	50.90	50.90	-8	11,622	-0.07%
2018/08/29	1	50.60	3	50.60	50.90	-2	11,686	-0.02%
2018/08/27	2	50.10	2	50.25	50.70	0	11,774	0.00%
2018/08/23	4	49.96	1	50.10	50.10	3	11,918	0.03%
2018/08/22	2	50.00	0	0.00	50.10	2	12,211	0.02%
2018/08/17	4	49.78	0	0.00	49.90	4	12,024	0.03%
2018/08/16	4	49.71	2	49.55	49.70	2	11,979	0.02%
2018/08/15	3	50.00	0	0.00	50.10	3	11,943	0.03%
2018/08/14	2	50.15	0	0.00	50.30	2	12,078	0.02%
2018/08/13	4	50.03	25	50.00	50.10	-21	12,264	-0.17%
2018/08/10	1	50.80	1	50.90	50.90	0	12,319	0.00%
2018/08/08	5	50.70	6	50.90	50.70	-1	12,640	-0.01%
2018/08/07	10	50.55	0	0.00	50.50	10	12,772	0.08%
2018/08/06	2	50.40	0	0.00	50.40	2	12,831	0.02%
2018/08/01	45	50.88	2	51.00	51.00	43	13,112	0.33%
2018/07/31	15	50.77	0	0.00	50.70	15	13,175	0.11%
2018/07/27	6	50.12	0	0.00	50.20	6	13,116	0.05%
2018/07/26	22	50.00	0	0.00	50.30	22	13,168	0.17%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	7	50.40	0	0.00	50.30	7	13,149	0.05%
2018/07/23	1	50.60	0.1	50.90	51.00	1	13,077	0.01%
2018/07/20	16	50.56	20	50.82	51.00	-4	13,127	-0.03%
2018/07/19	19	50.60	21	50.78	50.80	-2	13,137	-0.02%
2018/07/18	4	50.80	0	0.00	50.80	4	13,137	0.03%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	0.1	50.80	50.70	-0.1	13,283	0.00%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/10	1	50.00	1	50.40	50.50	0	13,348	0.00%
2018/07/06	0	0.00	6	49.45	49.45	-6	13,375	-0.04%
2018/07/05	3	49.62	0	0.00	49.80	3	13,409	0.02%
2018/07/04	33	50.09	0	0.00	50.00	33	13,615	0.24%
2018/07/03	0	0.00	15	50.33	50.00	-15	13,638	-0.11%
2018/07/02	10	50.60	0	0.00	50.30	10	13,535	0.07%
2018/06/28	4	50.88	3	50.70	50.50	1	13,314	0.01%
2018/06/26	10	51.10	3	51.20	50.90	7	13,056	0.05%
2018/06/25	0	0.00	14	53.28	53.20	-14	12,832	-0.11%
2018/06/20	0	0.00	5	53.88	53.70	-5	12,714	-0.04%
2018/06/19	0	0.00	2	53.00	53.00	-2	12,672	-0.02%
2018/06/15	0	0.00	3.1	52.92	53.70	-3.1	12,431	-0.02%
2018/06/14	2	53.00	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.95	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	1	53.70	53.50	-1	12,349	-0.01%
2018/06/08	0	0.00	10	53.90	53.80	-10	12,317	-0.08%
2018/06/07	0	0.00	11	54.00	54.00	-11	12,354	-0.09%
2018/06/06	5.2	53.20	9	53.49	53.30	-3.9	12,473	-0.03%
2018/06/05	0	0.00	16	52.58	53.00	-16	12,369	-0.13%
2018/06/04	7	52.34	13.5	52.64	52.80	-6.5	12,333	-0.05%
2018/06/01	6	51.90	39	51.88	51.80	-33	12,348	-0.27%
2018/05/31	0	0.00	6	51.80	52.10	-6	12,376	-0.05%
2018/05/30	19.5	51.65	0	0.00	51.20	19.5	12,242	0.16%
2018/05/29	12	52.85	4.5	53.05	52.80	7.5	12,296	0.06%
2018/05/28	0	0.00	19	53.39	53.30	-19	12,441	-0.15%
2018/05/25	3	53.10	1	53.50	53.10	2	12,581	0.02%
2018/05/24	0	53.30	0	0.00	53.50	0	12,646	0.00%
2018/05/23	1	52.80	23	53.67	53.30	-22	12,693	-0.17%
2018/05/22	0	0.00	17	53.55	53.70	-17	12,665	-0.13%
2018/05/21	15	53.00	32	53.09	53.20	-17	12,638	-0.13%
2018/05/18	10	52.95	19	52.86	52.90	-9	12,560	-0.07%
2018/05/17	3	52.40	11	52.55	52.50	-8	12,527	-0.06%
2018/05/16	5	52.10	27	52.03	52.20	-22	12,388	-0.18%
2018/05/15	6	51.25	26	52.07	51.20	-20	12,430	-0.16%
2018/05/14	7	51.77	5	52.10	51.80	2	12,756	0.02%
2018/05/11	13	51.51	21	51.53	51.80	-8	12,840	-0.06%
2018/05/10	2	50.95	0	0.00	51.00	2	12,734	0.02%
2018/05/09	5.2	50.89	10	50.85	50.70	-4.9	12,756	-0.04%
2018/05/08	15	50.10	0	0.00	50.70	15	12,895	0.12%
2018/05/07	5	50.40	5	50.50	50.30	0	12,889	0.00%
2018/05/03	9	50.71	1	50.60	50.40	8	12,844	0.06%
2018/05/02	7	51.13	12	51.18	51.30	-5	13,013	-0.04%
2018/04/30	3	50.83	2	50.80	51.00	1	13,175	0.01%
2018/04/27	5	50.80	0	0.00	50.80	5	13,174	0.04%
2018/04/26	0.2	50.40	4	50.48	50.50	-3.9	13,220	-0.03%
2018/04/25	3	50.10	1	50.00	50.30	2	13,266	0.02%
2018/04/24	2	50.15	4	50.20	50.20	-2	13,388	-0.01%
2018/04/23	0.1	50.30	1	50.40	50.20	-0.9	13,527	-0.01%
2018/04/20	0	0.00	6	50.28	50.40	-6	13,801	-0.04%
2018/04/19	6	50.48	0	0.00	50.60	6	14,009	0.04%
2018/04/18	3	50.03	2	49.95	50.00	1	14,012	0.01%
2018/04/17	2	49.95	5	50.30	49.95	-3	14,128	-0.02%
2018/04/16	16	50.73	0	0.00	50.60	16	14,244	0.11%
2018/04/13	3	51.00	2	51.05	51.20	1	14,345	0.01%
2018/04/12	2	50.95	0	0.00	51.00	2	14,474	0.01%
2018/04/11	16	51.32	31	51.34	51.00	-15	14,669	-0.10%
2018/04/10	21.2	50.55	33	50.82	51.00	-11.9	14,659	-0.08%
2018/04/03	11	49.83	0	0.00	49.90	11	14,590	0.08%
2018/04/02	6	50.10	0.1	50.30	50.10	5.9	14,519	0.04%
2018/03/31	0	0.00	5	50.10	50.20	-5	14,579	-0.03%
2018/03/30	10	50.35	0	0.00	50.10	10	14,685	0.07%
2018/03/29	6	50.18	0.6	50.30	50.10	5.4	14,706	0.04%
2018/03/28	2	50.15	10	50.14	50.30	-8	14,603	-0.05%
2018/03/27	13	50.77	6	50.67	50.70	7	14,619	0.05%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	69	50.39	0	0.00	50.30	69	14,657	0.47%
2018/03/22	0	0.00	11	51.52	51.80	-11	14,418	-0.08%
2018/03/21	10	51.80	0	0.00	51.50	10	14,331	0.07%
2018/03/20	10	51.30	10	51.30	51.70	0	14,382	0.00%
2018/03/19	10	51.40	5	51.30	51.60	5	14,353	0.03%
2018/03/16	3	50.87	0	0.00	51.70	3	14,383	0.02%
2018/03/15	3	51.20	0	0.00	51.20	3	14,121	0.02%
2018/03/14	0	0.00	41.5	51.50	51.60	-41.5	14,138	-0.29%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	6.8	51.91	29	51.72	51.80	-22.2	14,194	-0.16%
2018/03/09	5	50.60	0	0.00	50.50	5	14,081	0.04%
2018/03/07	10	50.30	5	50.50	50.30	5	14,758	0.03%
2018/03/06	5	50.70	0	0.00	50.30	5	15,322	0.03%
2018/03/05	24	50.52	0	0.00	50.10	24	15,600	0.15%
2018/03/02	12	51.04	0	0.00	50.80	12	15,494	0.08%
2018/03/01	16	51.73	2	52.20	52.20	14	15,358	0.09%
2018/02/27	1	52.60	2	52.50	52.20	-1	15,405	-0.01%
2018/02/26	0.1	52.20	0	0.00	52.20	0.1	15,360	0.00%
2018/02/23	1	52.10	13	52.06	52.30	-12	15,567	-0.08%
2018/02/22	13	51.43	12.7	51.33	51.80	0.3	16,252	0.00%
2018/02/21	1	51.60	12	51.78	51.90	-11	16,922	-0.07%
2018/02/12	10	50.90	0	0.00	51.00	10	16,782	0.06%
2018/02/09	1	50.00	7	50.03	50.20	-6	16,786	-0.04%
2018/02/08	0	0.00	5	50.84	50.60	-5	16,607	-0.03%
2018/02/07	4	50.48	3	50.60	50.20	1	16,574	0.01%
2018/02/06	20	49.93	22	50.00	49.20	-2	16,301	-0.01%
2018/02/05	4	52.08	10	51.90	52.10	-6	15,858	-0.04%
2018/02/02	7	53.40	0	0.00	53.40	7	15,666	0.04%
2018/02/01	10	53.70	14	54.27	54.00	-4	15,579	-0.03%
2018/01/31	0.2	54.00	1	54.20	54.20	-0.9	15,496	-0.01%
2018/01/30	0	0.00	5	53.20	53.10	-5	15,396	-0.03%
2018/01/29	12.2	53.78	8	53.85	54.00	4.2	15,380	0.03%
2018/01/26	1	52.90	15	52.95	53.20	-14	15,407	-0.09%
2018/01/25	6	53.00	1	53.20	53.40	5	15,563	0.03%
2018/01/24	9	53.04	5	53.20	52.80	4	15,373	0.03%
2018/01/23	5	53.70	46	53.83	54.00	-41	15,235	-0.27%
2018/01/22	7	53.70	7	53.99	54.10	0	15,357	0.00%
2018/01/19	5	53.60	3	53.67	53.90	2	15,384	0.01%
2018/01/18	12	54.42	1	53.80	53.80	11	15,268	0.07%
2018/01/17	12	54.09	2	54.20	54.20	10	15,074	0.07%
2018/01/16	0	0.00	9	54.39	54.80	-9	14,907	-0.06%
2018/01/15	7	53.84	23	54.03	54.10	-16	14,546	-0.11%
2018/01/12	10	53.10	37.5	53.10	53.20	-27.5	14,299	-0.19%
2018/01/11	6	52.95	2	52.90	53.00	4	14,227	0.03%
2018/01/10	13	53.00	35	53.12	53.00	-22	14,236	-0.15%
2018/01/09	0	0.00	3	52.37	52.50	-3	14,055	-0.02%
2018/01/08	10	52.30	4	52.45	52.50	6	13,984	0.04%
2018/01/05	1	52.10	0	0.00	52.20	1	13,900	0.01%
2018/01/04	1	51.60	11	51.66	51.90	-10	13,779	-0.07%
2018/01/03	13	51.40	32	51.49	51.50	-19	13,865	-0.14%
2018/01/02	5	50.90	0	0.00	51.00	5	13,535	0.04%