富邦金 (2881)-合庫-台中券商分點個股進出

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
92.5
漲跌
▲0.2
漲幅
+0.22%
成交量
15,404張
產業
上市金融類股
2585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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/09/06	0.5	92.50	1	92.70	92.50	-0.5	23,818	0.00%
2024/09/05	2.1	91.89	11	91.90	92.30	-8.9	23,891	-0.04%
2024/09/04	44.3	90.48	1	90.50	90.50	43.3	23,916	0.18%
2024/09/03	10	93.33	5.3	93.36	93.70	4.7	23,666	0.02%
2024/09/02	31.1	94.00	54.1	94.09	94.00	-23	23,793	-0.10%
2024/08/30	5	92.04	5	92.18	91.90	0	23,527	0.00%
2024/08/29	1	91.80	2.1	91.20	91.30	-1.1	23,260	0.00%
2024/08/28	2	92.00	2	92.10	92.00	0	23,201	0.00%
2024/08/27	8	91.53	32.9	91.70	92.20	-24.9	23,547	-0.11%
2024/08/26	21.1	91.20	21.4	91.69	91.90	-0.3	23,570	0.00%
2024/08/23	10.6	88.76	18	89.02	89.00	-7.4	23,443	-0.03%
2024/08/22	12.9	87.67	1	88.30	88.10	11.9	23,449	0.05%
2024/08/21	1	89.10	0	89.30	89.20	1	23,410	0.00%
2024/08/20	16.9	88.88	1	88.80	88.80	15.9	23,578	0.07%
2024/08/19	17.8	90.41	13.5	90.84	90.00	4.4	23,460	0.02%
2024/08/16	2	91.50	129.9	91.86	92.40	-127.9	23,206	-0.55%	大賣/鉅額交易
2024/08/15	1	89.20	9	89.66	89.00	-8	22,631	-0.04%
2024/08/14	4	89.35	5.1	89.34	89.30	-1.1	22,604	0.00%
2024/08/13	0.3	87.40	3	87.60	87.50	-2.7	22,552	-0.01%
2024/08/12	6.2	87.02	7	87.40	86.80	-0.8	23,115	0.00%
2024/08/09	4.1	86.07	13.5	86.43	86.00	-9.4	23,645	-0.04%
2024/08/08	4	83.08	23	83.58	83.10	-19	23,424	-0.08%
2024/08/07	13	82.30	47.6	82.36	82.60	-34.6	23,402	-0.15%
2024/08/06	17.2	80.25	23.8	80.79	80.70	-6.6	23,694	-0.03%
2024/08/05	97.2	80.07	20.2	80.88	79.00	77	23,480	0.33%
2024/08/02	13	86.62	1.1	85.99	86.90	11.9	22,894	0.05%
2024/08/01	4	88.85	5.3	88.88	88.20	-1.3	22,777	-0.01%
2024/07/31	3	88.60	21.2	88.49	88.20	-18.2	22,727	-0.08%
2024/07/30	2	86.00	7	85.93	86.50	-5	22,520	-0.02%
2024/07/29	368.2	87.14	7.1	87.32	87.20	361.1	22,530	1.60%	大買/鉅額交易
2024/07/26	117.3	85.19	1	85.20	84.90	116.3	22,333	0.52%	大買/鉅額交易
2024/07/23	6.2	84.90	2.3	85.46	85.50	3.9	22,420	0.02%
2024/07/22	22.7	83.49	50.7	83.11	82.60	-28.1	22,386	-0.13%
2024/07/19	22	85.89	55.2	87.19	86.10	-33.2	21,848	-0.15%
2024/07/18	27.7	89.54	14.5	89.93	89.90	13.2	21,122	0.06%
2024/07/17	5.7	91.01	10.7	91.78	91.00	-5.1	20,524	-0.02%
2024/07/16	70.1	91.41	14.4	91.48	91.70	55.7	20,248	0.27%
2024/07/15	14.1	92.02	2.1	90.62	90.90	12	20,299	0.06%
2024/07/12	50.9	91.89	37.2	91.48	91.90	13.7	20,058	0.07%
2024/07/11	199.1	92.54	205.2	92.26	92.40	-6.1	19,740	-0.03%	大買/大賣/
2024/07/10	2	88.95	22	88.75	89.10	-19.9	19,336	-0.10%
2024/07/09	0.4	85.70	34	86.34	86.00	-33.6	18,931	-0.18%
2024/07/08	0.2	85.65	3.7	85.48	86.00	-3.5	18,906	-0.02%
2024/07/05	4	84.23	1.4	84.53	84.90	2.6	18,872	0.01%
2024/07/04	3	83.40	3.9	83.70	83.70	-0.9	18,683	0.00%
2024/07/03	12.1	81.73	36.2	82.31	83.30	-24.1	18,577	-0.13%
2024/07/02	1	80.80	52.6	80.84	81.00	-51.6	18,231	-0.28%
2024/07/01	20.2	80.50	5.8	80.06	80.40	14.4	18,105	0.08%
2024/06/28	60.1	79.40	12.1	79.39	79.30	48	17,915	0.27%
2024/06/27	1	77.78	8.3	78.01	78.40	-7.3	17,595	-0.04%
2024/06/26	0	0.00	23	77.90	77.80	-23	17,536	-0.13%
2024/06/25	51	78.08	8	78.20	78.50	43	17,452	0.25%
2024/06/24	15	78.13	13	78.06	78.10	2	17,366	0.01%
2024/06/21	0	0.00	12.2	77.94	78.30	-12.2	17,199	-0.07%
2024/06/20	2	77.55	5.1	77.87	78.00	-3.1	17,088	-0.02%
2024/06/19	1	76.60	5.4	77.46	77.80	-4.4	17,157	-0.03%
2024/06/18	0	0.00	1	76.80	77.00	-1	17,177	-0.01%
2024/06/17	8.3	76.03	0	0.00	76.00	8.3	17,240	0.05%
2024/06/14	0	76.60	2	76.40	76.90	-2	17,282	-0.01%
2024/06/13	0.2	76.20	1.6	76.31	76.20	-1.4	17,306	-0.01%
2024/06/12	5.1	76.14	1.5	76.20	76.00	3.6	17,691	0.02%
2024/06/11	2	77.60	10.3	77.34	77.30	-8.3	17,840	-0.05%
2024/06/07	2.5	75.56	8.9	75.69	76.00	-6.4	17,717	-0.04%
2024/06/06	1	75.00	62.1	74.85	75.20	-61.1	17,624	-0.35%
2024/06/05	3	73.87	9	74.07	74.00	-6	17,547	-0.03%
2024/06/04	4	73.00	4.4	73.39	73.60	-0.4	17,719	0.00%
2024/06/03	2	73.50	3	73.60	73.80	-1	17,811	-0.01%
2024/05/31	2	73.30	5.2	73.08	73.40	-3.2	17,793	-0.02%
2024/05/30	0.3	72.00	0	0.00	71.90	0.3	17,416	0.00%
2024/05/29	33	72.85	0	0.00	72.40	33	17,207	0.19%
2024/05/28	2	73.60	0	0.00	73.80	2	17,000	0.01%
2024/05/27	21.3	73.40	4	73.30	73.50	17.3	17,189	0.10%
2024/05/24	0	0.00	0.1	73.20	73.30	-0.1	17,134	0.00%
2024/05/23	2	72.55	19.1	72.40	72.50	-17.1	16,972	-0.10%
2024/05/22	1	73.40	2.5	73.22	73.50	-1.5	16,921	-0.01%
2024/05/21	3	72.77	2.3	72.90	72.90	0.7	16,866	0.00%
2024/05/20	12	74.09	13.3	73.83	73.80	-1.3	16,774	-0.01%
2024/05/17	22	74.44	106.3	74.60	74.60	-84.3	16,753	-0.50%	大賣/
2024/05/16	60.2	74.81	13.5	75.06	73.90	46.7	16,559	0.28%
2024/05/15	6	73.48	49.6	73.50	73.80	-43.6	16,076	-0.27%
2024/05/14	0	0.00	6.1	71.32	71.20	-6.1	15,585	-0.04%
2024/05/13	13	71.84	13	71.47	71.50	0	15,535	0.00%
2024/05/10	11.1	71.16	14.4	71.38	71.80	-3.3	15,359	-0.02%
2024/05/09	32.1	70.40	4.4	70.09	69.90	27.7	14,925	0.19%
2024/05/08	0.2	69.80	2.8	69.85	69.90	-2.6	14,769	-0.02%
2024/05/07	2.8	69.86	2	69.95	69.90	0.8	14,815	0.01%
2024/05/06	30.2	70.00	34.3	69.87	70.00	-4.1	14,722	-0.03%
2024/05/03	0.7	69.07	0	0.00	69.00	0.7	14,643	0.00%
2024/05/02	4.1	69.10	3	69.23	69.00	1.1	14,623	0.01%
2024/04/30	4	69.55	4	69.50	69.10	0	14,584	0.00%
2024/04/29	0.7	69.33	14.6	68.94	69.40	-13.9	14,502	-0.10%
2024/04/26	5.7	67.65	14	67.82	67.60	-8.3	14,280	-0.06%
2024/04/25	17	66.39	0	0.00	66.40	17	14,183	0.12%
2024/04/24	0	0.00	11	67.17	66.80	-11	14,297	-0.08%
2024/04/22	1	65.70	3	66.10	66.20	-2	14,818	-0.01%
2024/04/19	23.5	65.03	0	0.00	65.00	23.5	14,682	0.16%
2024/04/18	3.9	66.14	1	66.20	66.30	2.9	14,312	0.02%
2024/04/17	24	66.04	0	0.00	66.00	24	14,158	0.17%
2024/04/16	29.3	66.18	6	65.88	65.70	23.3	14,009	0.17%
2024/04/15	6.5	67.48	0	0.00	67.40	6.5	13,715	0.05%
2024/04/12	27.3	67.85	0	0.00	67.80	27.3	13,827	0.20%
2024/04/11	20.6	68.36	2	68.75	68.40	18.6	13,737	0.14%
2024/04/10	1	69.30	1.7	69.54	69.20	-0.7	13,540	-0.01%
2024/04/09	28	69.60	14	69.81	70.00	14	13,590	0.10%
2024/04/08	35.5	68.76	0	0.00	68.70	35.5	13,482	0.26%
2024/04/03	5.5	68.74	3.2	68.81	68.60	2.3	13,479	0.02%
2024/04/02	2.5	69.34	5	69.22	69.50	-2.5	13,362	-0.02%
2024/04/01	1.4	69.53	0.2	69.50	69.50	1.3	13,371	0.01%
2024/03/29	2	69.05	3.1	69.41	69.70	-1.1	13,366	-0.01%
2024/03/28	5.2	69.32	4	69.33	69.30	1.2	13,306	0.01%
2024/03/27	1	69.80	2	69.40	69.80	-1	13,244	-0.01%
2024/03/26	1	69.30	0	0.00	69.60	1	13,283	0.01%
2024/03/25	5.4	69.11	1	69.00	69.00	4.4	13,373	0.03%
2024/03/22	0.4	69.35	2.3	70.24	69.60	-1.9	13,255	-0.01%
2024/03/21	0	0.00	18.5	70.49	70.70	-18.5	13,122	-0.14%
2024/03/20	5	69.90	9.4	69.99	69.60	-4.4	13,290	-0.03%
2024/03/19	8	70.20	1	69.80	69.80	7	13,945	0.05%
2024/03/18	0.1	69.40	2.7	69.30	69.50	-2.6	13,834	-0.02%
2024/03/15	3.2	69.79	24	69.72	69.60	-20.8	13,747	-0.15%
2024/03/14	21.2	70.53	21.1	70.20	70.70	0.1	13,274	0.00%
2024/03/13	4	69.55	3.1	69.50	69.90	0.9	13,016	0.01%
2024/03/12	1	69.60	5	69.40	69.70	-4	13,025	-0.03%
2024/03/11	6.6	69.32	16.2	69.67	69.20	-9.6	12,911	-0.07%
2024/03/08	2	69.00	32.5	68.96	69.20	-30.5	12,838	-0.24%
2024/03/07	2	68.20	42	68.06	68.10	-40	12,575	-0.32%
2024/03/06	2	67.40	3	67.40	67.30	-1	12,463	-0.01%
2024/03/05	6	67.30	27.8	67.35	67.30	-21.8	12,754	-0.17%
2024/03/04	0.6	67.45	11.5	67.46	67.40	-10.9	12,816	-0.09%
2024/03/01	5.2	67.45	16.3	67.60	67.40	-11.1	12,878	-0.09%
2024/02/29	0	0.00	41.5	67.96	68.00	-41.5	12,846	-0.32%
2024/02/27	10	66.89	33.7	67.06	66.90	-23.7	12,588	-0.19%
2024/02/26	10.7	66.70	3.5	66.90	66.90	7.2	12,529	0.06%
2024/02/23	11.5	66.68	30.2	66.76	66.60	-18.7	12,538	-0.15%
2024/02/22	5	66.34	5.1	66.42	66.50	-0.1	12,925	0.00%
2024/02/21	13	66.16	4.6	66.20	66.30	8.4	13,007	0.06%
2024/02/20	10	66.50	25.1	66.44	66.50	-15.1	13,092	-0.11%
2024/02/19	4	66.08	78.3	66.00	66.10	-74.3	13,089	-0.57%
2024/02/16	9	65.59	58.6	65.96	65.90	-49.6	13,316	-0.37%
2024/02/15	7	65.30	32.8	65.31	65.30	-25.8	13,218	-0.19%
2024/02/05	3	64.57	3.3	64.87	64.70	-0.3	12,987	0.00%
2024/02/02	0	0.00	3.1	64.83	64.90	-3.1	12,851	-0.02%
2024/02/01	1	64.80	68	64.69	64.80	-67	12,788	-0.52%
2024/01/31	1	64.50	10.8	64.49	64.50	-9.8	12,743	-0.08%
2024/01/30	3.1	64.60	1	64.80	64.30	2.1	12,664	0.02%
2024/01/29	1	64.70	6	64.62	64.80	-5	12,620	-0.04%
2024/01/26	0.5	64.70	94.4	64.70	64.80	-93.9	12,633	-0.74%
2024/01/25	0.4	64.40	63	64.55	64.60	-62.6	12,627	-0.50%
2024/01/24	0.3	64.20	9.5	64.38	64.40	-9.2	12,680	-0.07%
2024/01/23	1	63.50	8.3	63.46	63.90	-7.3	12,652	-0.06%
2024/01/22	2.9	63.44	0	0.00	63.20	2.9	12,692	0.02%
2024/01/19	2.1	63.10	5	63.06	63.00	-2.9	12,624	-0.02%
2024/01/18	9.8	62.27	12	62.26	62.30	-2.3	12,575	-0.02%
2024/01/17	14.7	62.66	0	0.00	62.30	14.7	12,378	0.12%
2024/01/16	5.9	63.32	1.3	63.50	63.20	4.6	12,011	0.04%
2024/01/15	1.5	64.13	0	0.00	64.10	1.5	11,979	0.01%
2024/01/12	0	0.00	2	64.00	64.10	-2	12,266	-0.02%
2024/01/11	6.3	63.99	2	64.10	63.90	4.3	12,340	0.03%
2024/01/10	2	63.80	0	0.00	64.00	2	12,641	0.02%
2024/01/09	2	64.20	5	64.10	64.00	-3	12,669	-0.02%
2024/01/08	1	64.20	7.5	64.28	64.10	-6.5	12,707	-0.05%
2024/01/05	2	63.35	2	63.40	63.20	0	12,586	0.00%
2024/01/04	1	63.50	1	63.60	63.50	0	12,612	0.00%
2024/01/03	9.6	63.60	11	63.59	63.70	-1.4	12,742	-0.01%
2023/12/29	11.5	64.60	0	0.00	64.80	11.5	12,693	0.09%
2023/12/28	0	0.00	3.4	64.78	64.90	-3.4	12,834	-0.03%
2023/12/27	3	64.53	3.1	64.60	64.60	-0.1	12,812	0.00%
2023/12/26	1	64.30	41.1	64.16	64.30	-40.1	12,796	-0.31%
2023/12/25	5.3	63.60	0.3	63.66	63.70	5	12,845	0.04%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	2.3	63.28	10	63.30	63.40	-7.7	13,057	-0.06%
2023/12/20	4	63.68	0	0.00	63.60	4	13,042	0.03%
2023/12/19	7	63.86	4	64.10	63.90	3	13,026	0.02%
2023/12/18	10.9	64.42	0.2	64.40	64.50	10.7	13,092	0.08%
2023/12/15	15	65.11	12	65.13	65.10	3	13,080	0.02%
2023/12/14	2	65.15	155.7	64.85	65.20	-153.7	12,662	-1.21%	大賣/鉅額交易
2023/12/13	8	62.79	0	0.00	62.90	8	11,823	0.07%
2023/12/12	0	0.00	1.1	63.00	63.10	-1.1	11,987	-0.01%
2023/12/11	8.2	62.86	1	62.90	62.90	7.2	11,981	0.06%
2023/12/08	1	62.80	3.1	62.90	63.20	-2.1	11,956	-0.02%
2023/12/07	8.6	62.74	2	63.10	63.20	6.6	11,888	0.06%
2023/12/06	12.1	63.79	0.1	63.90	63.80	12	11,678	0.10%
2023/12/05	1.3	63.77	1	63.80	64.10	0.3	11,639	0.00%
2023/12/04	0	0.00	3	64.17	64.40	-3	11,562	-0.03%
2023/12/01	5	63.68	0.2	63.87	63.80	4.8	11,614	0.04%
2023/11/30	0	0.00	2.7	64.15	64.40	-2.7	11,635	-0.02%
2023/11/29	1	64.00	3	64.20	63.70	-2	11,359	-0.02%
2023/11/28	2	63.90	0.4	63.80	63.90	1.6	11,377	0.01%
2023/11/27	2.3	63.70	1	64.40	63.50	1.3	11,505	0.01%
2023/11/24	6	63.80	2	63.85	63.90	4	11,496	0.03%
2023/11/22	1	64.70	3.6	64.48	64.60	-2.6	11,573	-0.02%
2023/11/21	2.4	64.68	62	64.71	64.90	-59.6	11,556	-0.52%
2023/11/20	0	0.00	61	63.29	63.50	-61	11,121	-0.55%
2023/11/17	2.5	63.12	14.3	63.36	63.20	-11.8	11,019	-0.11%
2023/11/16	0.8	62.80	3.7	62.85	62.90	-2.9	10,907	-0.03%
2023/11/15	0	0.00	10.2	62.33	62.70	-10.2	10,849	-0.09%
2023/11/13	5.5	61.55	81	61.50	61.70	-75.5	10,655	-0.71%
2023/11/09	0.1	61.50	13	61.55	61.70	-12.9	11,043	-0.12%
2023/11/08	4	61.50	44.1	61.50	61.70	-40.1	11,345	-0.35%
2023/11/07	1	61.50	1.3	61.30	61.50	-0.3	11,421	0.00%
2023/11/06	6	61.62	7.5	61.59	61.50	-1.5	11,533	-0.01%
2023/11/03	0	0.00	3.1	60.97	61.30	-3.1	11,525	-0.03%
2023/11/02	2	60.85	54.1	60.64	60.90	-52.1	11,606	-0.45%
2023/11/01	1	60.10	0	0.00	60.00	1	11,598	0.01%
2023/10/31	1.6	60.00	13	60.00	60.10	-11.4	11,596	-0.10%
2023/10/30	15	60.13	0	0.00	59.80	15	11,953	0.13%
2023/10/27	0.2	60.00	10	60.00	60.30	-9.9	12,134	-0.08%
2023/10/26	1.1	59.80	0	60.10	59.60	1.1	12,483	0.01%
2023/10/25	0	0.00	0.1	60.20	60.00	-0.1	12,502	0.00%
2023/10/24	0.2	59.90	1	59.90	59.90	-0.8	12,831	-0.01%
2023/10/23	4.8	59.83	0	0.00	59.90	4.8	12,972	0.04%
2023/10/20	4.7	59.88	2.1	60.92	60.70	2.7	12,837	0.02%
2023/10/19	8	61.05	137.5	61.20	61.00	-129.5	12,622	-1.03%	大賣/鉅額交易
2023/10/18	50.5	61.30	9.3	61.20	61.40	41.2	12,692	0.32%
2023/10/17	20	61.04	7.3	61.11	61.30	12.7	12,598	0.10%
2023/10/16	120	60.82	1.2	61.00	61.00	118.8	13,008	0.91%	大買/鉅額交易
2023/10/13	8	60.89	1.1	60.92	60.90	6.9	13,435	0.05%
2023/10/12	2	61.30	5	61.52	61.70	-3	13,830	-0.02%
2023/10/11	0	0.00	4	61.40	61.60	-4	13,883	-0.03%
2023/10/06	1.3	60.70	2.2	60.51	60.70	-0.9	13,848	-0.01%
2023/10/05	1.5	59.87	16.7	60.33	60.50	-15.2	14,091	-0.11%
2023/10/04	42.7	59.82	13	59.90	59.70	29.7	14,204	0.21%
2023/10/03	8.2	60.44	5	60.40	60.50	3.2	14,058	0.02%
2023/10/02	7.3	60.87	0	0.00	60.80	7.3	14,187	0.05%
2023/09/28	1	61.00	1	61.00	60.70	0	14,444	0.00%
2023/09/27	2.3	60.50	4.5	60.33	60.60	-2.2	14,373	-0.02%
2023/09/26	10.7	60.56	0	0.00	60.60	10.7	14,355	0.07%
2023/09/25	10	61.15	5	61.30	61.30	5	14,201	0.04%
2023/09/22	2	61.10	4.1	61.24	61.00	-2.1	14,276	-0.01%
2023/09/21	60.1	61.41	1.2	61.25	61.40	58.9	14,252	0.41%
2023/09/20	0	0.00	1.2	62.10	62.10	-1.2	14,145	-0.01%
2023/09/19	11	62.70	0	0.00	62.60	11	14,108	0.08%
2023/09/18	1	62.70	2.6	62.64	62.80	-1.6	14,238	-0.01%
2023/09/15	3	62.70	1.2	62.85	62.50	1.9	14,283	0.01%
2023/09/14	1.2	62.90	1	62.80	62.90	0.2	14,131	0.00%
2023/09/13	0	0.00	1.3	62.40	62.40	-1.3	14,265	-0.01%
2023/09/12	4	61.88	0	0.00	62.10	4	14,457	0.03%
2023/09/11	5.5	61.90	0	0.00	61.90	5.5	14,442	0.04%
2023/09/08	6.2	61.70	1	61.80	61.80	5.2	14,636	0.04%
2023/09/07	1.7	61.48	2	61.45	61.20	-0.3	14,888	0.00%
2023/09/06	5.2	61.68	0.1	61.50	61.40	5	14,932	0.03%
2023/09/05	5.4	61.92	3	61.90	61.80	2.4	14,867	0.02%
2023/09/04	4.1	62.33	4	62.45	62.20	0.1	15,154	0.00%
2023/09/01	5.3	64.57	4	64.75	64.80	1.3	15,252	0.01%
2023/08/31	18.1	64.07	0	0.00	63.60	18.1	15,202	0.12%
2023/08/30	1	64.40	0.1	64.40	64.50	1	15,332	0.01%
2023/08/29	1	64.20	40.5	64.49	64.40	-39.5	15,360	-0.26%
2023/08/28	1.5	63.75	4.2	63.89	64.10	-2.7	15,470	-0.02%
2023/08/25	2	62.90	2.1	63.20	62.80	-0.1	15,792	0.00%
2023/08/24	0.2	63.20	2	63.10	63.30	-1.8	15,792	-0.01%
2023/08/23	3	62.87	1	63.00	62.80	2	15,914	0.01%
2023/08/22	14.2	62.62	1	62.80	62.80	13.2	15,989	0.08%
2023/08/21	0.4	62.98	0	63.10	63.10	0.4	16,090	0.00%
2023/08/18	34.5	62.31	6	62.47	62.40	28.5	16,100	0.18%
2023/08/17	17	62.08	3.4	62.10	62.50	13.6	16,188	0.08%
2023/08/16	71.5	62.63	2	62.80	62.50	69.5	16,093	0.43%
2023/08/15	7.6	63.39	0	0.00	63.50	7.6	16,282	0.05%
2023/08/14	120	63.57	16	64.17	63.90	104	16,421	0.63%	大買/鉅額交易
2023/08/11	2.1	65.75	1	65.50	65.40	1.1	16,400	0.01%
2023/08/10	47	65.22	7.3	65.07	65.40	39.7	16,416	0.24%
2023/08/09	20	65.10	0	0.00	65.30	20	16,407	0.12%
2023/08/08	1	65.20	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	1	65.30	65.50	-1	16,382	-0.01%
2023/08/04	2	64.60	1	64.70	64.80	1	16,316	0.01%
2023/08/02	6	65.08	6	65.33	65.10	0	16,297	0.00%
2023/08/01	0	0.00	6	66.35	66.50	-6	15,960	-0.04%
2023/07/31	5	65.40	15.2	65.74	65.50	-10.2	15,665	-0.06%
2023/07/28	7	65.14	14	65.31	65.40	-7	15,362	-0.05%
2023/07/27	18.1	65.16	35	65.13	65.50	-16.9	15,296	-0.11%
2023/07/26	5	63.18	26.3	64.00	64.50	-21.3	15,046	-0.14%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	9.1	62.74	6.1	62.65	62.60	3	15,005	0.02%
2023/07/21	13	63.02	6	63.10	63.00	7	15,021	0.05%
2023/07/20	32	63.52	4	63.55	63.50	28	14,889	0.19%
2023/07/19	36.4	65.11	5	64.86	64.80	31.4	14,630	0.21%
2023/07/18	15	65.42	108.1	65.31	65.60	-93.1	14,191	-0.66%	大賣/
2023/07/17	4.2	63.53	239.2	63.84	65.00	-235	13,720	-1.71%	大賣/鉅額交易
2023/07/14	15	62.01	148	62.19	62.50	-133	13,211	-1.01%	大賣/鉅額交易
2023/07/13	40.1	62.13	54.1	61.80	61.70	-14	13,027	-0.11%
2023/07/12	61	61.75	185	61.66	62.00	-124	12,912	-0.96%	大賣/鉅額交易
2023/07/11	39	61.17	286.2	61.44	61.40	-247.2	12,824	-1.93%	大賣/鉅額交易
2023/07/10	0	0.00	2	60.45	60.20	-2	12,675	-0.02%
2023/07/07	12.7	59.87	0.6	60.00	60.00	12.1	12,651	0.10%
2023/07/06	15.7	60.43	1.1	60.81	60.30	14.6	12,548	0.12%
2023/07/05	1	60.90	5	61.20	61.00	-4	12,260	-0.03%
2023/07/04	1	61.00	0.3	61.20	60.90	0.7	12,220	0.01%
2023/07/03	0	0.00	31	61.26	61.30	-31	12,203	-0.25%
2023/06/30	1	61.00	0	0.00	60.80	1	12,278	0.01%
2023/06/29	3	61.27	40	61.75	61.30	-37	12,180	-0.30%
2023/06/28	0	0.00	2	61.25	61.40	-2	12,081	-0.02%
2023/06/27	119.1	60.86	10	60.60	60.60	109.1	12,038	0.91%	大買/鉅額交易
2023/06/26	9	60.87	12	61.16	60.80	-3	11,997	-0.03%
2023/06/21	0	0.00	3.3	61.26	61.40	-3.3	11,924	-0.03%
2023/06/20	2	61.05	0	0.00	61.10	2	11,955	0.02%
2023/06/19	8.5	60.90	1	61.00	61.30	7.5	12,081	0.06%
2023/06/16	3	61.10	0	0.00	61.10	3	12,007	0.02%
2023/06/15	4.1	61.55	5.5	61.71	61.60	-1.4	11,954	-0.01%
2023/06/14	2	61.85	41.9	61.85	61.80	-39.9	12,219	-0.33%
2023/06/13	13.2	61.31	0.1	61.10	61.10	13.1	12,343	0.11%
2023/06/12	2	61.20	0	0.00	61.20	2	12,213	0.02%
2023/06/09	1.7	61.14	2	61.21	61.20	-0.3	12,360	0.00%
2023/06/08	17	60.89	2	60.60	60.80	15	12,494	0.12%
2023/06/07	3	61.77	4.3	61.62	61.80	-1.3	12,352	-0.01%
2023/06/06	36	61.79	0	0.00	61.90	36	12,304	0.29%
2023/06/05	12	61.77	71.1	61.96	61.70	-59.1	12,299	-0.48%
2023/06/02	1.3	60.57	0	0.00	60.60	1.3	12,012	0.01%
2023/06/01	8	60.26	1.2	60.78	60.40	6.9	12,041	0.06%
2023/05/31	1.3	60.84	0	0.00	60.80	1.3	11,927	0.01%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/29	77.7	61.01	3.5	61.23	61.10	74.2	11,633	0.64%
2023/05/26	1	60.50	0	0.00	60.50	1	11,608	0.01%
2023/05/25	15	60.45	1.1	60.51	60.40	13.9	11,589	0.12%
2023/05/24	5	60.90	0.1	60.90	61.40	4.9	11,565	0.04%
2023/05/23	3.4	61.52	5.1	61.95	61.40	-1.7	11,496	-0.02%
2023/05/22	6	61.53	2.9	61.59	61.70	3.1	11,417	0.03%
2023/05/19	6	61.70	35.4	61.52	61.60	-29.4	11,470	-0.26%
2023/05/18	24	60.34	62	60.71	61.10	-38	11,160	-0.34%
2023/05/17	0	0.00	107.2	60.03	60.20	-107.2	10,900	-0.98%	大賣/鉅額交易
2023/05/16	1	59.70	10.2	59.55	59.80	-9.2	10,761	-0.09%
2023/05/15	1.3	58.98	9.5	59.16	59.40	-8.2	10,721	-0.08%
2023/05/12	0.2	59.00	0	0.00	59.00	0.2	10,668	0.00%
2023/05/11	0	0.00	40.1	59.41	59.50	-40.1	10,614	-0.38%
2023/05/10	0.2	59.20	0	0.00	59.20	0.2	10,585	0.00%
2023/05/09	2	59.35	10	59.60	59.50	-8	10,632	-0.08%
2023/05/08	1.2	59.48	1.5	59.40	59.40	-0.3	10,733	0.00%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	2	58.90	1	59.10	59.10	1	10,960	0.01%
2023/05/03	1	58.50	3.5	58.61	58.60	-2.5	11,141	-0.02%
2023/05/02	1.3	58.72	2.5	58.84	58.80	-1.2	11,425	-0.01%
2023/04/28	31	58.78	36	58.99	59.00	-5	11,833	-0.04%
2023/04/27	1	57.80	0.8	57.84	57.70	0.2	11,860	0.00%
2023/04/26	11	57.20	5	57.30	57.80	6	11,935	0.05%
2023/04/25	0	0.00	2	58.20	57.50	-2	11,854	-0.02%
2023/04/24	0	0.00	5.7	57.99	58.10	-5.7	11,882	-0.05%
2023/04/21	1	58.10	0	0.00	57.90	1	12,012	0.01%
2023/04/19	4.5	58.09	1	58.80	58.20	3.5	12,308	0.03%
2023/04/18	5	58.50	52.1	58.50	58.60	-47.1	12,313	-0.38%
2023/04/17	1	58.50	115	58.47	58.50	-114	12,462	-0.91%	大賣/鉅額交易
2023/04/14	2.2	58.26	187.5	57.92	58.60	-185.3	12,465	-1.49%	大賣/鉅額交易
2023/04/13	6.2	57.41	100	57.30	57.40	-93.8	12,353	-0.76%
2023/04/12	1	57.10	125.5	57.03	57.30	-124.5	12,300	-1.01%	大賣/鉅額交易
2023/04/11	5.5	56.81	0.5	57.00	57.10	5	12,297	0.04%
2023/04/10	4	57.03	131	57.00	57.10	-127	12,282	-1.03%	大賣/鉅額交易
2023/04/07	63.8	56.80	90	56.87	56.90	-26.2	12,277	-0.21%
2023/04/06	68	56.59	120	56.60	56.80	-52	12,256	-0.42%	大賣/
2023/03/31	60.2	56.70	201	56.58	56.50	-140.8	12,223	-1.15%	大賣/鉅額交易
2023/03/30	0.3	56.72	1.2	56.80	56.80	-0.8	12,212	-0.01%
2023/03/29	0.2	56.80	9	56.77	56.90	-8.8	12,306	-0.07%
2023/03/28	3	56.40	0.5	56.51	56.50	2.5	12,543	0.02%
2023/03/27	3.5	56.04	0.2	56.20	56.30	3.4	12,707	0.03%
2023/03/24	8.5	56.31	0	0.00	56.30	8.5	13,079	0.06%
2023/03/23	2	56.20	2	56.20	56.50	0	13,077	0.00%
2023/03/22	6.2	55.68	57.5	56.16	56.20	-51.3	13,097	-0.39%
2023/03/21	5.2	55.42	0	0.00	55.30	5.2	13,028	0.04%
2023/03/20	15.1	55.07	0	0.00	55.00	15.1	13,252	0.11%
2023/03/17	26.3	55.72	0	0.00	55.50	26.3	13,148	0.20%
2023/03/16	34	55.34	4.3	55.27	55.10	29.7	13,023	0.23%
2023/03/15	9.2	56.67	1	56.80	56.50	8.2	12,799	0.06%
2023/03/14	77.7	56.83	7	56.64	56.70	70.7	12,817	0.55%
2023/03/13	43	57.51	1	57.50	57.70	42	12,695	0.33%
2023/03/10	41.9	58.36	0	0.00	58.30	41.9	12,600	0.33%
2023/03/09	4.2	59.44	2	59.50	59.40	2.1	12,587	0.02%
2023/03/08	2.3	59.78	2.2	59.83	60.00	0.1	13,017	0.00%
2023/03/07	2	59.75	354	59.74	59.80	-352	13,258	-2.65%	大賣/鉅額交易
2023/03/06	2.4	59.66	1	60.00	60.00	1.4	13,412	0.01%
2023/03/03	9	59.49	0.1	59.50	59.50	8.9	13,565	0.07%
2023/03/02	3.5	58.96	0	0.00	59.40	3.5	13,702	0.03%
2023/03/01	42	59.10	0	0.00	59.00	42	13,838	0.30%
2023/02/24	0	0.00	2.5	59.62	60.00	-2.5	13,752	-0.02%
2023/02/23	6	59.92	2.1	60.00	59.80	3.9	13,705	0.03%
2023/02/22	26	59.57	1.1	60.00	59.90	25	13,657	0.18%
2023/02/21	11.5	60.27	0.1	60.40	60.20	11.5	13,571	0.08%
2023/02/20	1	60.12	6	60.58	60.70	-5	13,746	-0.04%
2023/02/17	9	60.12	17.5	60.18	60.30	-8.5	13,818	-0.06%
2023/02/16	6	59.43	0	0.00	59.40	6	13,941	0.04%
2023/02/15	2	59.50	0.8	60.00	59.50	1.2	14,446	0.01%
2023/02/14	4.5	59.73	21.1	60.01	60.10	-16.6	14,414	-0.11%
2023/02/13	7.8	59.03	1	59.70	59.50	6.8	14,449	0.05%
2023/02/10	21.7	58.91	4	58.85	58.90	17.7	14,442	0.12%
2023/02/09	1.5	59.20	4	59.15	59.10	-2.5	14,470	-0.02%
2023/02/08	2.2	59.16	4	59.20	59.20	-1.8	14,506	-0.01%
2023/02/07	71	59.58	2.7	59.49	59.40	68.3	14,443	0.47%
2023/02/06	118.1	59.58	9	59.80	59.40	109.1	14,380	0.76%	大買/鉅額交易
2023/02/03	7.1	59.87	3	60.20	59.80	4.1	14,258	0.03%
2023/02/02	3	59.83	111	60.41	60.50	-108	14,283	-0.76%	大賣/鉅額交易
2023/02/01	1	59.60	1.1	60.00	60.00	-0.1	14,100	0.00%
2023/01/31	1	60.30	50	60.62	60.20	-49	14,018	-0.35%
2023/01/30	1	59.80	45	61.07	61.00	-44	13,815	-0.32%
2023/01/17	1.1	59.70	45	59.82	59.80	-43.9	13,454	-0.33%
2023/01/16	1	59.40	9	59.27	59.40	-8	13,298	-0.06%
2023/01/13	4	58.85	3	59.30	58.70	1	13,228	0.01%
2023/01/12	12	58.75	5	58.86	58.90	7	13,367	0.05%
2023/01/11	4	58.18	6.3	58.34	58.10	-2.3	13,519	-0.02%
2023/01/10	0	0.00	6	58.82	59.20	-6	13,552	-0.04%
2023/01/09	2	59.45	38.7	59.37	59.60	-36.7	13,546	-0.27%
2023/01/06	0.1	58.30	2	58.50	58.50	-1.9	13,433	-0.01%
2023/01/05	3.1	58.13	19	58.17	58.50	-15.9	13,640	-0.12%
2023/01/04	0	0.00	5.1	57.10	57.20	-5.1	13,576	-0.04%
2023/01/03	0	0.00	4	56.40	56.40	-4	13,773	-0.03%
2022/12/30	0.1	56.40	0	0.00	56.30	0.1	13,759	0.00%
2022/12/29	0.9	56.40	0	0.00	56.00	0.9	13,846	0.01%
2022/12/28	3	56.63	0	0.00	56.70	3	13,972	0.02%
2022/12/27	1	57.20	2	57.25	57.10	-1	14,063	-0.01%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	3	56.10	0.2	56.87	56.70	2.8	14,784	0.02%
2022/12/22	0	56.60	1.1	56.43	56.80	-1.1	15,006	-0.01%
2022/12/21	7	56.09	1.1	56.29	56.20	5.9	15,258	0.04%
2022/12/20	37.6	55.69	4	55.80	56.20	33.6	15,379	0.22%
2022/12/19	7	56.56	4	56.73	56.60	3	15,446	0.02%
2022/12/16	22.1	56.35	0	0.00	56.10	22.1	15,360	0.14%
2022/12/15	2	57.05	3.2	57.19	57.30	-1.2	15,307	-0.01%
2022/12/14	5	57.62	0.1	57.90	57.50	5	15,496	0.03%
2022/12/13	3	57.53	16	57.91	57.60	-13	15,523	-0.08%
2022/12/12	76.1	55.39	12	56.34	57.50	64.1	15,523	0.41%
2022/12/09	18.2	57.49	3.3	57.59	57.50	14.9	15,492	0.10%
2022/12/08	11.6	57.22	3	57.00	57.00	8.6	15,543	0.06%
2022/12/07	0	0.00	16	58.20	58.20	-16	15,569	-0.10%
2022/12/06	6.2	58.24	23	58.30	58.40	-16.8	15,598	-0.11%
2022/12/05	12.2	59.57	3.9	59.60	59.20	8.2	15,665	0.05%
2022/12/02	2	60.00	2.6	60.33	60.10	-0.6	15,697	0.00%
2022/12/01	3.1	60.96	0	0.00	60.40	3.1	15,818	0.02%
2022/11/30	4	60.21	9.1	60.47	60.80	-5.1	15,651	-0.03%
2022/11/29	2	57.50	12.1	59.14	59.60	-10.1	15,187	-0.07%
2022/11/28	8	57.73	6	58.15	57.90	2	14,933	0.01%
2022/11/25	2	57.50	52.1	57.76	57.90	-50.1	14,874	-0.34%
2022/11/24	3	57.33	35.1	57.54	57.70	-32.1	14,815	-0.22%
2022/11/23	1	57.00	34.2	57.00	57.10	-33.2	14,784	-0.22%
2022/11/22	2	55.30	2.1	55.85	55.90	-0.1	14,719	0.00%
2022/11/21	2	55.10	5	55.30	55.50	-3	14,781	-0.02%
2022/11/18	0	55.30	4.2	55.67	55.30	-4.1	14,865	-0.03%
2022/11/17	25	54.80	42.1	55.15	55.50	-17.1	14,939	-0.11%
2022/11/16	3	55.60	25.2	55.78	55.50	-22.2	15,000	-0.15%
2022/11/15	3.3	55.85	8.2	56.20	56.40	-4.9	14,972	-0.03%
2022/11/14	2	55.90	54.6	55.90	56.30	-52.6	14,896	-0.35%
2022/11/11	1	55.70	113.3	55.37	55.50	-112.3	14,748	-0.76%	大賣/鉅額交易
2022/11/10	31.2	52.91	21	53.04	52.80	10.2	14,303	0.07%
2022/11/09	4.7	53.72	30.3	53.69	53.70	-25.5	14,324	-0.18%
2022/11/08	0.8	53.10	7	53.11	53.20	-6.2	14,272	-0.04%
2022/11/07	5	52.36	19.2	52.33	52.80	-14.2	14,314	-0.10%
2022/11/04	3.2	51.38	1.5	51.60	51.50	1.7	14,616	0.01%
2022/11/03	41.8	51.31	100.1	51.40	51.70	-58.3	14,659	-0.40%
2022/11/02	8.6	51.79	24	51.80	51.90	-15.5	14,696	-0.11%
2022/11/01	101.1	51.60	1.2	51.75	52.00	100	14,820	0.67%	大買/
2022/10/31	5.1	51.30	1.5	51.50	51.00	3.6	15,003	0.02%
2022/10/28	0	0.00	6	51.35	51.50	-6	15,117	-0.04%
2022/10/27	0.5	51.20	3	51.23	51.10	-2.5	15,265	-0.02%
2022/10/26	4	50.48	7	50.60	50.40	-3	15,365	-0.02%
2022/10/25	16.6	49.49	0	0.00	49.95	16.6	15,349	0.11%
2022/10/24	4	50.08	0	0.00	49.80	4	15,418	0.03%
2022/10/21	4	49.58	1	49.75	49.65	3	15,610	0.02%
2022/10/20	8.4	49.48	0	0.00	49.95	8.4	16,274	0.05%
2022/10/19	12	50.10	1.1	50.51	50.40	10.9	16,593	0.07%
2022/10/18	5.1	49.77	63	49.86	50.50	-57.9	16,666	-0.35%
2022/10/17	5	48.18	64.2	48.14	48.70	-59.2	16,711	-0.35%
2022/10/14	18.2	48.58	2	48.80	48.45	16.2	16,847	0.10%
2022/10/13	57.1	48.58	12.1	48.80	48.15	45	17,060	0.26%
2022/10/12	44	49.29	3.7	49.80	49.60	40.3	17,138	0.24%
2022/10/11	6.7	49.63	2	49.75	49.50	4.7	17,391	0.03%
2022/10/07	8	50.53	7	50.74	50.70	1	17,483	0.01%
2022/10/06	2.1	50.50	1	50.70	50.70	1.1	17,702	0.01%
2022/10/05	8.3	50.59	8	50.56	50.60	0.3	17,977	0.00%
2022/10/04	14	49.00	1	49.25	49.45	13	18,198	0.07%
2022/10/03	7.7	49.17	2.3	49.38	48.90	5.4	18,097	0.03%
2022/09/30	76.8	49.51	17.4	49.46	49.90	59.4	18,121	0.33%
2022/09/29	6.2	50.13	2.4	50.28	50.30	3.8	17,935	0.02%
2022/09/28	61.2	50.76	10	50.53	50.10	51.2	17,904	0.29%
2022/09/27	56.1	52.16	1	52.30	51.90	55.1	17,867	0.31%
2022/09/26	63.7	52.58	9	52.82	52.90	54.7	17,813	0.31%
2022/09/23	37	53.99	0	0.00	53.80	37	17,932	0.21%
2022/09/22	29.3	53.38	3	54.13	54.40	26.3	18,087	0.15%
2022/09/21	31.4	56.74	1	56.90	56.50	30.4	17,955	0.17%
2022/09/20	10.1	57.04	0.2	57.10	56.90	9.9	17,821	0.06%
2022/09/19	2.1	56.85	1	56.90	56.80	1.1	17,853	0.01%
2022/09/16	8.2	56.52	1	56.80	56.50	7.2	17,869	0.04%
2022/09/15	83.2	56.73	10	56.60	56.80	73.2	17,757	0.41%
2022/09/14	45.1	56.74	0	0.00	56.70	45.1	17,795	0.25%
2022/09/13	14.2	57.83	6.1	57.80	57.70	8.1	17,951	0.05%
2022/09/12	3	57.10	4.2	57.23	57.30	-1.2	18,122	-0.01%
2022/09/08	20	56.41	21	56.31	56.50	-1	18,203	-0.01%
2022/09/07	11.3	56.15	0	0.00	56.10	11.3	18,272	0.06%
2022/09/06	0	0.00	15.1	56.73	56.90	-15.1	18,236	-0.08%
2022/09/05	2.1	56.60	3	56.60	56.60	-0.9	18,410	0.00%
2022/09/02	11.3	56.89	2	56.90	56.60	9.3	18,653	0.05%
2022/09/01	10.1	56.75	8.1	56.81	57.10	2	18,831	0.01%
2022/08/31	7.1	57.30	0	0.00	57.40	7.1	18,843	0.04%
2022/08/30	15.5	57.45	0	0.00	57.30	15.5	18,747	0.08%
2022/08/29	10.1	57.51	2	57.30	57.60	8.1	18,924	0.04%
2022/08/26	3	58.63	0	0.00	58.50	3	18,938	0.02%
2022/08/25	5.6	58.37	6	58.80	58.30	-0.4	18,981	0.00%
2022/08/24	4.1	58.23	9	58.50	58.30	-4.9	19,096	-0.03%
2022/08/23	11.1	58.27	0	0.00	58.20	11.1	20,315	0.05%
2022/08/22	16.4	58.88	4	58.95	58.80	12.4	20,608	0.06%
2022/08/19	9	59.64	1	59.50	60.00	8	20,843	0.04%
2022/08/18	4	59.90	9	60.01	60.00	-5	21,181	-0.02%
2022/08/17	13	60.45	11.1	60.48	60.50	1.9	21,624	0.01%
2022/08/16	1.2	59.97	12	60.10	60.00	-10.8	21,915	-0.05%
2022/08/15	5	60.06	3	60.20	60.10	2	22,460	0.01%
2022/08/12	4.2	59.88	3	59.77	60.00	1.2	22,599	0.01%
2022/08/11	50	59.83	10.3	59.80	59.90	39.7	22,914	0.17%
2022/08/10	66.1	57.87	34	58.11	58.20	32.1	23,040	0.14%
2022/08/09	32	57.80	3	58.43	57.90	29	23,536	0.12%
2022/08/08	3	58.10	10	57.89	58.10	-7	24,189	-0.03%
2022/08/05	2.1	56.60	11	56.59	57.00	-8.9	24,727	-0.04%
2022/08/04	4	56.18	6	56.12	56.00	-2	25,216	-0.01%
2022/08/03	5.1	55.79	15	55.83	56.60	-9.9	25,415	-0.04%
2022/08/02	13.1	55.79	7	56.33	56.60	6.1	25,976	0.02%
2022/08/01	1	56.60	1	56.60	56.60	0	26,481	0.00%
2022/07/29	16.1	56.02	4	56.60	56.10	12.1	27,374	0.04%
2022/07/28	8.5	56.21	3.2	56.62	56.30	5.4	27,378	0.02%
2022/07/27	29	55.07	1.2	55.32	55.30	27.8	27,223	0.10%
2022/07/26	38.1	59.03	308	59.17	59.20	-269.9	26,627	-1.01%	大賣/鉅額交易
2022/07/25	60	58.98	12	59.03	59.20	48	26,269	0.18%
2022/07/22	46.2	58.42	0	0.00	58.40	46.2	26,169	0.18%
2022/07/21	13.6	57.71	1	58.40	58.40	12.6	26,216	0.05%
2022/07/20	13.4	58.84	53	59.30	58.10	-39.6	26,099	-0.15%
2022/07/19	13.1	58.74	1	59.00	58.60	12.1	26,050	0.05%
2022/07/18	3	58.47	11	59.19	59.60	-8	25,942	-0.03%
2022/07/15	9.6	57.49	2	57.50	57.30	7.6	25,728	0.03%
2022/07/14	3.4	58.22	6	58.92	58.30	-2.6	25,586	-0.01%
2022/07/13	8.1	58.73	13	58.40	58.70	-4.9	25,488	-0.02%
2022/07/12	85.8	56.65	0	0.00	55.80	85.8	25,377	0.34%
2022/07/11	27	58.68	1	58.50	58.20	26	25,036	0.10%
2022/07/08	6.4	58.84	3.1	58.78	58.90	3.2	25,076	0.01%
2022/07/07	4.1	58.30	6	59.00	59.20	-1.9	24,927	-0.01%
2022/07/06	21.2	58.70	0	0.00	58.20	21.2	24,827	0.09%
2022/07/05	2	60.10	13	59.58	60.30	-11	24,783	-0.04%
2022/07/04	116.7	58.17	2	57.90	57.90	114.7	24,607	0.47%	大買/鉅額交易
2022/07/01	172.6	58.76	12	58.88	58.30	160.6	24,789	0.65%	大買/鉅額交易
2022/06/30	190.2	60.08	3.2	60.24	59.80	187	24,569	0.76%	大買/鉅額交易
2022/06/29	27	60.90	0.1	61.20	60.80	26.9	24,593	0.11%
2022/06/28	25.2	61.31	2	61.30	61.60	23.2	24,565	0.09%
2022/06/27	0.1	62.37	8	62.60	61.90	-7.9	24,701	-0.03%
2022/06/24	5	61.64	6	62.13	61.90	-1	24,659	0.00%
2022/06/23	3	60.93	0	0.00	61.10	3	24,684	0.01%
2022/06/22	15	62.63	2.1	62.58	61.70	12.9	24,595	0.05%
2022/06/21	12	62.58	50.6	62.80	63.20	-38.6	24,682	-0.16%
2022/06/20	86.1	60.21	1	61.10	60.20	85.1	24,679	0.34%
2022/06/17	41.8	61.10	3	60.87	60.80	38.8	24,543	0.16%
2022/06/16	72.4	62.02	5	62.68	61.90	67.4	24,428	0.28%
2022/06/15	3.1	61.71	5.1	62.04	61.80	-2	24,586	-0.01%
2022/06/14	5	62.02	33	62.16	62.00	-28	24,679	-0.11%
2022/06/13	23.3	61.74	5.1	61.79	61.80	18.2	24,582	0.07%
2022/06/10	16.3	62.81	2	63.05	62.90	14.3	24,422	0.06%
2022/06/09	18.2	63.29	10	63.40	63.40	8.2	24,384	0.03%
2022/06/08	0.6	63.80	11.3	63.81	63.80	-10.6	24,372	-0.04%
2022/06/07	3.2	63.73	3	64.03	63.40	0.2	24,563	0.00%
2022/06/06	8.3	63.66	3	64.00	64.00	5.3	24,544	0.02%
2022/06/02	7	63.59	2	63.30	63.70	5	25,130	0.02%
2022/06/01	13.3	63.53	1	63.80	63.60	12.3	25,783	0.05%
2022/05/31	41	63.69	31.2	63.17	64.10	9.9	25,952	0.04%
2022/05/30	9.3	63.09	89	62.91	63.20	-79.8	24,693	-0.32%
2022/05/27	35	61.25	10.5	61.21	61.30	24.5	24,505	0.10%
2022/05/26	99	59.81	0	0.00	59.70	99	24,455	0.40%
2022/05/25	49.9	59.75	1	59.20	59.50	48.9	24,745	0.20%
2022/05/24	8.7	60.29	8.3	60.50	60.10	0.4	24,729	0.00%
2022/05/23	71.8	60.56	36.2	60.74	60.50	35.6	24,463	0.15%
2022/05/20	58.1	61.98	10	61.94	61.80	48.1	24,138	0.20%
2022/05/19	73.2	61.69	4	61.63	61.60	69.2	23,987	0.29%
2022/05/18	13.1	63.32	6	63.57	63.70	7.1	23,626	0.03%
2022/05/17	35.3	61.68	6	61.82	61.60	29.3	23,407	0.13%
2022/05/16	16.7	62.02	6.2	62.08	62.40	10.5	23,070	0.05%
2022/05/13	69.3	63.27	11	63.04	63.50	58.3	22,557	0.26%
2022/05/12	152.3	64.49	64.6	63.59	63.30	87.6	22,023	0.40%	大買/
2022/05/11	128.8	66.11	7	66.07	66.20	121.8	21,432	0.57%	大買/鉅額交易
2022/05/10	95.9	66.64	43	66.70	67.10	52.9	21,167	0.25%
2022/05/09	132.8	68.48	39	68.55	67.80	93.8	20,607	0.45%	大買/
2022/05/06	108.7	70.92	35	71.26	71.30	73.7	20,087	0.37%	大買/
2022/05/05	5.1	74.49	21	74.40	74.50	-15.9	19,489	-0.08%
2022/05/04	0	0.00	3	74.37	74.60	-3	19,498	-0.02%
2022/05/03	20	73.78	20	74.04	73.70	0	19,964	0.00%
2022/04/29	8.5	74.12	8.4	74.20	74.40	0.1	20,183	0.00%
2022/04/28	51.3	72.99	0	0.00	73.40	51.3	20,493	0.25%
2022/04/27	72.2	73.68	40	73.90	73.20	32.2	20,536	0.16%
2022/04/26	34	74.80	32.2	74.89	75.10	1.8	20,477	0.01%
2022/04/25	12.4	74.52	2	74.00	74.80	10.4	20,531	0.05%
2022/04/22	80.3	74.06	81.2	74.05	75.90	-0.9	20,641	0.00%
2022/04/21	44	74.20	20	74.30	74.60	24	20,967	0.11%
2022/04/20	7.4	74.03	8	74.14	74.90	-0.6	21,629	0.00%
2022/04/19	31.4	73.90	30	73.80	73.50	1.4	22,024	0.01%
2022/04/18	99.5	74.03	81.3	73.96	73.90	18.2	23,113	0.08%
2022/04/15	20	75.20	31	75.20	75.10	-11	23,008	-0.05%
2022/04/14	12.1	75.95	0	0.00	75.60	12.1	23,233	0.05%
2022/04/13	3	76.30	72	76.41	76.40	-69	23,341	-0.30%
2022/04/12	10.4	75.80	4	75.85	75.80	6.4	23,389	0.03%
2022/04/11	14	75.73	3.7	76.35	76.50	10.3	23,312	0.04%
2022/04/08	30.3	76.08	4.1	75.98	76.30	26.2	23,313	0.11%
2022/04/07	3.4	77.19	8	77.06	76.00	-4.6	23,325	-0.02%
2022/04/06	9.2	76.79	2	77.30	77.50	7.2	23,191	0.03%
2022/04/01	1	76.70	10.5	76.85	77.10	-9.5	23,165	-0.04%
2022/03/31	0	0.00	25	76.55	76.50	-25	22,973	-0.11%
2022/03/30	0	0.00	42	76.04	76.10	-42	22,906	-0.18%
2022/03/29	20	75.10	1.1	75.20	75.20	19	22,733	0.08%
2022/03/28	36	75.16	5	74.94	75.10	31	22,732	0.14%
2022/03/25	5	75.08	1.2	75.13	75.00	3.8	22,702	0.02%
2022/03/24	11	74.98	10.6	75.40	75.50	0.4	22,799	0.00%
2022/03/23	12.2	75.77	27	76.01	75.90	-14.8	24,044	-0.06%
2022/03/22	15.6	73.91	3	73.80	74.30	12.6	23,782	0.05%
2022/03/21	5.2	74.15	0.2	74.33	74.30	5.1	23,744	0.02%
2022/03/18	8	74.74	4	74.78	74.30	4	23,722	0.02%
2022/03/17	0	74.40	13	74.55	74.80	-13	23,610	-0.05%
2022/03/16	41	72.80	61	72.90	73.10	-20	23,482	-0.09%
2022/03/15	15	72.62	8	72.40	72.70	7	23,502	0.03%
2022/03/14	32.2	73.24	2.2	73.31	72.70	30	23,667	0.13%
2022/03/11	1.3	72.98	2	73.00	72.70	-0.7	23,716	0.00%
2022/03/10	2.1	73.75	18	73.73	73.80	-16	23,731	-0.07%
2022/03/09	20	71.90	1	72.00	71.70	19	23,650	0.08%
2022/03/08	89.3	70.30	2.1	70.35	70.60	87.2	23,509	0.37%
2022/03/07	203	72.10	85.5	71.98	71.70	117.5	22,942	0.51%	大買/鉅額交易
2022/03/04	78.6	74.51	1	74.40	74.40	77.6	22,811	0.34%
2022/03/03	7.1	75.74	9	75.53	75.60	-1.9	22,695	-0.01%
2022/03/02	2	75.60	10	75.56	75.60	-8	23,078	-0.03%
2022/03/01	6.4	75.75	19	74.91	76.20	-12.6	22,997	-0.05%
2022/02/25	61.4	74.95	1	75.00	75.10	60.4	22,848	0.26%
2022/02/24	53.7	75.70	11	75.79	75.90	42.7	22,426	0.19%
2022/02/23	3.1	76.41	15.1	76.40	76.50	-12	22,153	-0.05%
2022/02/22	32.6	76.39	6.1	76.42	76.50	26.5	22,435	0.12%
2022/02/21	1.6	77.38	11	77.42	77.60	-9.4	22,575	-0.04%
2022/02/18	7.2	77.89	24	77.73	77.80	-16.8	23,102	-0.07%
2022/02/17	2.3	78.13	6.3	78.32	78.20	-4	23,247	-0.02%
2022/02/16	7.3	77.44	8.1	77.45	77.80	-0.8	23,189	0.00%
2022/02/15	12.1	77.06	49	77.23	76.60	-36.9	23,115	-0.16%
2022/02/14	5.8	76.18	10	76.14	76.10	-4.2	23,054	-0.02%
2022/02/11	3	76.90	50.1	76.90	77.30	-47.1	23,073	-0.20%
2022/02/10	8	77.23	4	76.90	77.40	4	23,110	0.02%
2022/02/09	16	76.56	1,010.1	77.10	77.10	-994.1	23,163	-4.29%	大賣/鉅額交易
2022/02/08	13.3	76.83	512	77.00	76.80	-498.7	23,129	-2.16%	大賣/鉅額交易
2022/02/07	28	76.39	73	76.80	77.10	-45	23,051	-0.20%
2022/01/26	33	75.62	7	75.66	75.60	26	22,821	0.11%
2022/01/25	102.5	75.38	20.3	75.43	75.50	82.2	23,018	0.36%	大買/
2022/01/24	6.2	75.95	11.4	76.05	76.50	-5.3	22,773	-0.02%
2022/01/21	40.2	76.90	13.1	76.67	76.70	27.1	23,084	0.12%
2022/01/20	20.2	78.37	7.6	78.31	78.30	12.6	22,715	0.06%
2022/01/19	18	78.84	10	78.86	78.80	8	22,644	0.04%
2022/01/18	11.3	79.74	5	79.58	79.40	6.3	22,617	0.03%
2022/01/17	61.6	78.97	109.1	78.87	78.90	-47.5	22,492	-0.21%	大賣/
2022/01/14	38.3	80.54	47	80.36	80.40	-8.7	22,259	-0.04%
2022/01/13	28	81.10	72.7	81.17	81.60	-44.7	21,985	-0.20%
2022/01/12	22.9	79.74	23.5	79.65	80.00	-0.7	21,365	0.00%
2022/01/11	140.2	79.25	39.9	79.19	79.90	100.3	20,931	0.48%	大買/
2022/01/10	8.8	76.08	8	76.13	76.40	0.8	19,839	0.00%
2022/01/07	4	75.98	7.2	75.79	75.70	-3.2	19,874	-0.02%
2022/01/06	1	75.50	4.4	75.69	75.90	-3.4	19,670	-0.02%
2022/01/05	1.2	75.42	3	75.47	75.70	-1.8	19,602	-0.01%
2022/01/04	1	75.40	5	75.50	75.30	-4	19,658	-0.02%
2022/01/03	11.3	75.47	3	75.53	75.30	8.3	19,625	0.04%
2021/12/30	505	76.50	25	76.50	76.30	480	19,745	2.43%	大買/鉅額交易
2021/12/29	1,181	76.10	264.1	76.52	76.60	916.9	19,899	4.61%	大買/大賣/鉅額交易
2021/12/28	671.8	75.44	652.4	75.88	75.90	19.4	19,971	0.10%	大買/大賣/
2021/12/27	0	0.00	40.6	75.36	75.20	-40.6	20,035	-0.20%
2021/12/24	2.3	75.28	44	75.21	75.20	-41.7	20,450	-0.20%
2021/12/23	5.2	74.51	0	0.00	74.80	5.2	20,499	0.03%
2021/12/22	17.7	74.53	8	74.53	74.40	9.7	20,660	0.05%
2021/12/21	1	74.80	3	74.80	74.80	-2	20,663	-0.01%
2021/12/20	15	74.13	0	0.00	74.10	15	20,665	0.07%
2021/12/17	12	74.83	0	0.00	74.30	12	20,632	0.06%
2021/12/16	21	74.62	0	0.00	74.90	21	19,329	0.11%
2021/12/15	44.1	74.58	2	74.60	74.60	42.1	19,813	0.21%
2021/12/14	5.1	74.86	0.3	75.10	74.90	4.7	20,293	0.02%
2021/12/13	52	76.09	13	76.58	75.70	39	20,323	0.19%
2021/12/10	3.5	75.99	6	76.13	75.90	-2.5	20,383	-0.01%
2021/12/09	1.3	75.96	8.6	75.81	76.00	-7.3	20,596	-0.04%
2021/12/08	27.2	75.49	14	75.39	76.00	13.2	21,110	0.06%
2021/12/07	1.3	74.43	8.1	74.70	75.30	-6.8	20,922	-0.03%
2021/12/06	3.1	73.80	12	73.95	74.10	-8.9	20,895	-0.04%
2021/12/03	21	73.96	0	0.00	73.90	21	21,114	0.10%
2021/12/02	3	73.43	1	74.00	73.70	2	21,136	0.01%
2021/12/01	4	73.98	4	74.30	74.10	0	21,743	0.00%
2021/11/30	27.3	73.40	0	0.00	73.10	27.3	22,098	0.12%
2021/11/29	61.7	73.43	2	73.50	73.50	59.7	21,815	0.27%
2021/11/26	54.4	74.28	517.1	74.49	74.20	-462.7	21,766	-2.13%	大賣/鉅額交易
2021/11/25	26.3	74.31	0.3	74.50	74.30	26	21,798	0.12%
2021/11/24	53.1	74.55	3.3	74.74	74.40	49.8	22,013	0.23%
2021/11/23	9	74.50	2	74.60	74.30	7	22,200	0.03%
2021/11/22	530	74.32	38	74.42	74.40	492	22,115	2.22%	大買/鉅額交易
2021/11/19	67	75.31	892	74.98	74.80	-825	22,104	-3.73%	大賣/鉅額交易
2021/11/18	230	75.95	96	76.43	76.40	134	22,093	0.61%	大買/鉅額交易
2021/11/17	117	75.38	63.1	75.16	76.10	54	22,097	0.24%	大買/
2021/11/16	55	73.68	2.6	73.69	74.00	52.4	21,727	0.24%
2021/11/15	229.2	74.37	19.2	74.11	74.00	210	21,793	0.96%	大買/鉅額交易
2021/11/12	2.7	73.33	8.6	73.35	73.30	-5.9	21,758	-0.03%
2021/11/11	59	73.28	46.1	73.01	73.00	12.9	21,928	0.06%
2021/11/10	507.5	73.20	3	73.03	73.00	504.5	22,005	2.29%	大買/鉅額交易
2021/11/09	2.2	73.39	2.8	73.41	73.10	-0.6	21,976	0.00%
2021/11/08	8.5	73.48	14	73.34	73.60	-5.5	22,005	-0.03%
2021/11/05	65.5	72.24	8	72.25	72.50	57.5	22,472	0.26%
2021/11/04	56.5	72.59	6.5	72.61	72.50	50.1	22,426	0.22%
2021/11/03	15.4	72.51	5.1	72.70	72.70	10.3	22,518	0.05%
2021/11/02	83.4	72.73	11.6	72.75	72.60	71.9	22,465	0.32%
2021/11/01	70.9	73.10	8.4	73.15	73.10	62.5	22,134	0.28%
2021/10/29	181.7	73.49	23.6	73.55	73.60	158.1	21,917	0.72%	大買/鉅額交易
2021/10/28	51.4	74.50	0	0.00	74.50	51.4	21,354	0.24%
2021/10/27	23	74.51	3.9	75.00	75.00	19.1	21,533	0.09%
2021/10/26	0.2	75.34	18	75.27	75.50	-17.8	21,825	-0.08%
2021/10/25	0.3	74.80	0	0.00	74.80	0.3	21,970	0.00%
2021/10/22	7	74.07	0	0.00	74.10	7	22,412	0.03%
2021/10/21	1.1	74.68	3	74.70	74.80	-1.9	22,994	-0.01%
2021/10/20	77.1	74.57	1.2	74.61	74.30	75.9	23,928	0.32%
2021/10/19	8	74.98	1.3	75.04	74.80	6.8	24,513	0.03%
2021/10/18	5.2	75.10	4.9	75.21	75.10	0.4	25,018	0.00%
2021/10/15	3.4	75.34	4	75.43	75.10	-0.6	25,417	0.00%
2021/10/14	0	74.80	6	74.95	74.40	-6	25,773	-0.02%
2021/10/13	16.9	74.28	0	0.00	74.50	16.9	26,599	0.06%
2021/10/12	4.1	74.25	3	74.50	74.80	1.1	27,409	0.00%
2021/10/08	0	75.90	2	75.45	75.30	-2	27,716	-0.01%
2021/10/07	14	75.79	24	76.03	75.50	-10	28,192	-0.04%
2021/10/06	14.1	74.29	3	74.37	74.70	11.1	28,474	0.04%
2021/10/05	75.1	73.43	0	0.00	73.80	75.1	29,237	0.26%
2021/10/04	40.5	74.62	0	0.00	74.40	40.5	29,236	0.14%
2021/10/01	105.3	75.71	5	75.32	75.40	100.3	29,267	0.34%	大買/
2021/09/30	5	76.78	0	0.00	76.70	5	28,911	0.02%
2021/09/29	47.1	76.68	1	77.40	76.70	46.1	28,935	0.16%
2021/09/28	2.5	77.38	1	77.00	77.50	1.5	28,835	0.01%
2021/09/27	1	77.60	11.4	77.62	77.70	-10.4	28,897	-0.04%
2021/09/24	7	77.39	1	77.50	77.50	6	28,910	0.02%
2021/09/23	13.1	77.66	2	77.90	77.40	11.1	29,021	0.04%
2021/09/22	133.7	76.81	14	76.77	77.10	119.7	29,044	0.41%	大買/鉅額交易
2021/09/17	96.1	79.29	0	0.00	78.80	96.1	28,590	0.34%
2021/09/16	7	80.57	1	80.40	80.70	6	28,189	0.02%
2021/09/15	3	80.73	12	80.95	81.40	-9	28,051	-0.03%
2021/09/14	84	81.24	38	81.18	80.80	46	27,943	0.16%
2021/09/13	34.1	80.18	36	80.32	81.40	-2	27,843	-0.01%
2021/09/10	9	77.32	9	77.88	77.60	0	27,755	0.00%
2021/09/09	92.2	76.46	2	76.90	77.40	90.2	28,035	0.32%
2021/09/08	102.5	77.11	5.2	77.43	77.40	97.3	27,917	0.35%	大買/
2021/09/07	12.3	77.80	4	78.00	78.10	8.3	27,716	0.03%
2021/09/06	29.2	78.00	8.2	77.65	77.20	21	27,656	0.08%
2021/09/03	0.7	84.49	89	84.29	84.80	-88.3	27,059	-0.33%
2021/09/02	43.3	82.99	3.7	82.99	82.70	39.6	26,702	0.15%
2021/09/01	28.1	84.80	1.1	85.00	84.20	27.1	26,371	0.10%
2021/08/31	35	84.51	35.1	84.10	85.00	0	26,181	0.00%
2021/08/30	5.4	84.50	3.5	84.04	84.80	1.9	25,889	0.01%
2021/08/27	7.1	82.07	10	82.50	83.50	-2.9	25,694	-0.01%
2021/08/26	0	0.00	43	80.42	81.30	-43	25,664	-0.17%
2021/08/25	2	80.80	6	80.58	80.80	-4	25,798	-0.02%
2021/08/24	2	79.55	8	80.00	80.40	-6	25,725	-0.02%
2021/08/23	6.2	78.74	10	78.94	79.00	-3.8	25,584	-0.01%
2021/08/20	7	76.03	0	0.00	76.50	7	25,472	0.03%
2021/08/19	6	77.22	2	77.30	77.00	4	26,040	0.02%
2021/08/18	19	77.28	0	0.00	78.00	19	25,902	0.07%
2021/08/17	18	77.50	47	77.46	78.20	-29	26,016	-0.11%
2021/08/16	11	76.39	1	76.50	76.50	10	25,957	0.04%
2021/08/13	4	78.15	10	78.00	78.10	-6	26,571	-0.02%
2021/08/12	5.2	78.89	2	78.65	78.80	3.2	26,794	0.01%
2021/08/11	22.2	78.05	52	78.59	79.20	-29.8	27,129	-0.11%
2021/08/10	11	76.22	6	76.10	76.00	5	27,455	0.02%
2021/08/09	1.2	75.47	30	75.88	76.10	-28.8	28,302	-0.10%
2021/08/06	16.2	76.14	12	75.73	76.00	4.2	28,733	0.01%
2021/08/05	8.2	76.10	7	76.26	76.30	1.2	29,698	0.00%
2021/08/04	24.6	76.34	1	76.10	76.30	23.6	31,868	0.07%
2021/08/03	34.1	76.02	0	0.00	76.40	34.1	33,264	0.10%
2021/08/02	14	75.44	15	75.47	76.50	-1	34,382	0.00%
2021/07/30	17	74.74	13	75.05	75.00	4	34,549	0.01%
2021/07/29	20	76.55	0.1	76.70	75.80	19.9	34,671	0.06%
2021/07/28	5.2	75.00	16.1	75.43	75.60	-10.9	35,189	-0.03%
2021/07/27	24.2	76.55	103	76.56	76.40	-78.8	35,754	-0.22%	大賣/
2021/07/26	58.2	80.63	35	79.56	78.50	23.2	36,651	0.06%
2021/07/23	70.1	84.27	67.4	84.74	85.00	2.7	35,783	0.01%
2021/07/22	6.3	83.60	16.4	83.61	84.10	-10.1	35,413	-0.03%
2021/07/21	19.1	82.08	26	81.34	81.80	-6.9	35,067	-0.02%
2021/07/20	57.6	81.18	77	81.56	81.50	-19.4	35,157	-0.06%
2021/07/19	47.5	83.96	54.1	84.00	83.00	-6.6	34,832	-0.02%
2021/07/16	61	82.52	95.1	81.67	82.90	-34.1	34,503	-0.10%
2021/07/15	40.1	79.34	78.1	79.57	79.50	-38	33,951	-0.11%
2021/07/14	34.1	78.06	11.5	77.79	78.10	22.5	33,901	0.07%
2021/07/13	78	76.42	2	77.40	76.20	76	33,916	0.22%
2021/07/12	32.1	76.13	80.9	77.40	76.10	-48.8	33,786	-0.14%
2021/07/09	12	74.09	2.1	74.11	74.20	10	33,694	0.03%
2021/07/08	3	74.30	30.1	74.71	74.80	-27.1	33,692	-0.08%
2021/07/07	2.1	73.95	19	73.98	74.00	-16.9	33,896	-0.05%
2021/07/06	9	74.00	11.6	73.99	73.70	-2.6	34,220	-0.01%
2021/07/05	5	73.74	42	73.65	73.90	-37	34,315	-0.11%
2021/07/02	8.1	73.57	0	0.00	72.90	8.1	34,431	0.02%
2021/07/01	10.1	73.67	37.5	73.60	73.40	-27.4	34,570	-0.08%
2021/06/30	266.1	73.71	283	73.86	73.90	-16.9	34,764	-0.05%	大買/大賣/
2021/06/29	2.2	72.57	0.5	72.50	72.60	1.7	35,045	0.00%
2021/06/28	1	73.30	42	73.23	73.20	-41	35,424	-0.12%
2021/06/25	0.1	73.30	683	73.00	72.90	-683	35,800	-1.91%	大賣/鉅額交易
2021/06/24	6	71.80	20	72.00	71.90	-14	35,812	-0.04%
2021/06/23	3	71.33	27.2	71.28	71.80	-24.2	36,140	-0.07%
2021/06/22	0	0.00	24	70.66	70.70	-24	36,335	-0.07%
2021/06/21	24.5	69.94	20	70.04	70.00	4.5	36,352	0.01%
2021/06/18	12.6	71.70	0	0.00	71.30	12.6	36,089	0.03%
2021/06/17	454.1	72.10	0	0.00	72.30	454.1	35,879	1.27%	大買/鉅額交易
2021/06/16	11.5	72.72	9	72.89	72.60	2.5	36,428	0.01%
2021/06/15	9	73.07	0	0.00	73.00	9	36,476	0.02%
2021/06/11	4	74.20	696.1	73.97	73.80	-692.1	36,693	-1.89%	大賣/鉅額交易
2021/06/10	2	73.60	95	73.53	73.80	-93	36,729	-0.25%
2021/06/09	9	72.83	9	73.02	72.90	0	37,125	0.00%
2021/06/08	4.1	73.43	1	73.80	73.70	3.1	37,549	0.01%
2021/06/07	1	71.60	70	73.29	73.20	-69	38,854	-0.18%
2021/06/04	9	72.69	6	72.80	72.90	3	39,203	0.01%
2021/06/03	452.2	73.41	12	73.89	73.60	440.2	39,914	1.10%	大買/鉅額交易
2021/06/02	13	73.44	10	73.83	74.50	3	40,087	0.01%
2021/06/01	2	72.40	44	72.69	73.00	-42	39,920	-0.11%
2021/05/31	12	71.95	5	72.50	72.30	7	40,115	0.02%
2021/05/28	23.1	71.95	6	72.02	72.00	17.1	40,194	0.04%
2021/05/27	8	70.44	9	71.07	71.60	-1	40,267	0.00%
2021/05/26	3	71.50	7	71.47	71.60	-4	40,456	-0.01%
2021/05/25	10	71.92	11	71.88	71.90	-1	41,177	0.00%
2021/05/24	11	71.63	7	71.60	72.00	4	41,309	0.01%
2021/05/21	19	72.94	52.1	72.60	72.00	-33.1	41,400	-0.08%
2021/05/20	12	70.05	9	70.21	70.20	3	40,820	0.01%
2021/05/19	31	71.35	11	70.58	70.60	20	40,702	0.05%
2021/05/18	20	70.39	37	70.20	71.40	-17	40,660	-0.04%
2021/05/17	39.6	66.42	53	66.44	65.60	-13.4	40,601	-0.03%
2021/05/14	25	69.95	9.5	69.73	69.60	15.5	39,774	0.04%
2021/05/13	17	68.67	46.3	69.33	68.60	-29.3	39,246	-0.07%
2021/05/12	88.3	69.70	96.2	69.96	70.00	-7.9	38,421	-0.02%
2021/05/11	106.9	77.37	16	75.80	74.80	90.9	36,694	0.25%	大買/
2021/05/10	44.1	75.62	23.6	74.99	76.60	20.6	35,260	0.06%
2021/05/07	1	70.10	47	70.57	70.80	-46	34,384	-0.13%
2021/05/06	53.7	69.86	19	70.08	69.60	34.7	34,193	0.10%
2021/05/05	23.3	68.88	25.2	69.69	69.50	-1.9	33,736	-0.01%
2021/05/04	52	67.41	25	67.51	67.40	27	33,156	0.08%
2021/05/03	41.5	69.76	68	69.99	68.80	-26.5	32,463	-0.08%
2021/04/29	4.2	64.46	0.2	64.60	64.20	4.1	31,048	0.01%
2021/04/28	17.1	65.32	11	64.89	65.10	6.1	30,854	0.02%
2021/04/27	2	64.05	21	64.31	64.90	-19	30,724	-0.06%
2021/04/26	28	64.01	33.1	63.44	64.10	-5.1	30,536	-0.02%
2021/04/23	34.2	61.19	6	61.28	61.30	28.2	30,234	0.09%
2021/04/22	6.1	61.55	56	61.50	61.10	-49.9	30,326	-0.16%
2021/04/21	19	61.15	7	61.09	61.40	12	30,017	0.04%
2021/04/20	13.5	61.59	4	61.98	61.80	9.5	30,043	0.03%
2021/04/19	17.1	60.99	14	61.19	61.80	3.1	30,178	0.01%
2021/04/16	8	59.46	2	59.75	60.00	6	30,110	0.02%
2021/04/15	5	58.74	29.4	58.81	60.00	-24.4	30,284	-0.08%
2021/04/14	74	57.06	8	57.08	57.10	66	29,598	0.22%
2021/04/13	180	58.05	4	57.93	57.80	176	29,559	0.60%	大買/鉅額交易
2021/04/12	88.1	57.16	8	57.88	58.00	80.1	29,197	0.27%
2021/04/09	11	56.46	1	56.30	56.40	10	28,971	0.03%
2021/04/08	4	56.98	0.2	57.30	56.90	3.8	28,985	0.01%
2021/04/07	2	57.50	1	57.20	57.50	1	29,180	0.00%
2021/04/06	12	57.40	18	57.66	57.30	-6	28,913	-0.02%
2021/04/01	33.2	57.72	59	57.70	57.80	-25.8	28,624	-0.09%
2021/03/31	7	56.93	8.5	57.19	56.80	-1.4	28,086	-0.01%
2021/03/30	6.3	56.09	56	55.94	56.80	-49.7	27,757	-0.18%
2021/03/29	7	55.80	9	55.78	55.90	-2	27,361	-0.01%
2021/03/26	54	55.55	21.2	55.72	55.50	32.8	27,328	0.12%
2021/03/25	2.2	54.95	55	55.08	55.30	-52.9	27,357	-0.19%
2021/03/24	30	54.36	8	54.20	54.40	22	27,212	0.08%
2021/03/23	10	54.85	16	54.58	54.50	-6	27,030	-0.02%
2021/03/22	19	53.44	24	53.85	53.90	-5	26,920	-0.02%
2021/03/19	132	53.47	2	53.75	53.70	130	27,234	0.48%	大買/鉅額交易
2021/03/18	20.1	54.72	2	55.20	54.40	18.1	26,995	0.07%
2021/03/17	96	54.58	1	55.10	54.50	95	27,457	0.35%
2021/03/16	61	55.30	5	55.60	55.40	56	27,420	0.20%
2021/03/15	342.2	55.85	75.1	55.41	55.50	267	27,388	0.97%	大買/鉅額交易
2021/03/12	18	54.99	7.1	54.86	54.90	10.9	27,099	0.04%
2021/03/11	42.1	56.03	32.2	56.13	55.40	9.9	26,922	0.04%
2021/03/10	75	53.41	12	53.51	54.00	63	25,773	0.24%
2021/03/09	43	53.46	46	53.47	53.70	-3	25,454	-0.01%
2021/03/08	10	52.24	37	52.06	52.10	-27	24,877	-0.11%
2021/03/05	0	0.00	14	50.75	50.80	-14	24,534	-0.06%
2021/03/04	15	50.43	2	50.30	50.60	13	25,238	0.05%
2021/03/03	5	50.96	15	50.99	51.00	-10	25,089	-0.04%
2021/03/02	13	50.78	103	51.00	50.10	-90	24,982	-0.36%	大賣/
2021/02/26	48	50.37	75.5	50.90	49.90	-27.5	24,694	-0.11%
2021/02/25	5	51.50	106.1	51.62	51.70	-101.1	23,847	-0.42%	大賣/鉅額交易
2021/02/24	5	49.95	9	50.01	50.00	-4	23,128	-0.02%
2021/02/23	3.2	49.49	38	49.75	49.75	-34.8	22,937	-0.15%
2021/02/22	42	49.55	103	49.12	48.95	-61	22,702	-0.27%	大賣/
2021/02/19	22	49.12	4	49.33	49.10	18	22,644	0.08%
2021/02/18	20	49.52	89	49.53	49.20	-69	22,724	-0.30%
2021/02/17	41	48.74	93	48.77	48.90	-52	22,516	-0.23%
2021/02/05	31	47.14	4	47.04	46.90	27	21,815	0.12%
2021/02/04	0	0.00	2	47.25	47.10	-2	22,053	-0.01%
2021/02/03	5	46.90	83	47.47	47.60	-78	22,835	-0.34%
2021/02/02	0	0.00	17	47.09	47.25	-17	22,979	-0.07%
2021/02/01	22	45.77	0	0.00	45.95	22	22,665	0.10%
2021/01/29	53	45.78	0	0.00	45.55	53	22,644	0.23%
2021/01/28	46	46.03	1	46.10	46.20	45	22,410	0.20%
2021/01/27	0	0.00	3	46.77	46.80	-3	22,191	-0.01%
2021/01/26	8	46.56	1	46.65	46.50	7	22,119	0.03%
2021/01/25	0	0.00	12	47.17	47.40	-12	21,928	-0.05%
2021/01/22	1	46.40	32	46.44	46.25	-31	21,726	-0.14%
2021/01/21	10	46.50	30	46.50	46.20	-20	21,634	-0.09%
2021/01/20	58	46.72	13.1	46.78	46.20	44.9	21,583	0.21%
2021/01/19	1.1	47.39	18	47.44	47.25	-17	21,378	-0.08%
2021/01/18	35	46.70	5	46.60	46.95	30	21,305	0.14%
2021/01/15	26.2	47.89	8	48.29	47.60	18.2	21,046	0.09%
2021/01/14	2	48.30	23	48.27	48.45	-21	20,910	-0.10%
2021/01/13	43	48.03	39.7	48.15	48.30	3.3	20,703	0.02%
2021/01/12	79	48.43	90	48.42	47.75	-11	20,349	-0.05%
2021/01/11	5	47.35	10	47.80	47.40	-5	19,832	-0.03%
2021/01/08	2	47.38	73	46.76	47.45	-71	19,420	-0.37%
2021/01/07	1	46.05	20	46.20	46.20	-19	18,928	-0.10%
2021/01/06	40	45.86	4	46.08	45.60	36	18,827	0.19%
2021/01/05	8	46.08	5	46.25	46.35	3	18,643	0.02%
2021/01/04	11	46.18	6	46.33	46.25	5	18,599	0.03%
2020/12/31	15	46.44	1	46.60	46.75	14	18,506	0.08%
2020/12/30	6	46.00	21	46.78	46.90	-15	18,315	-0.08%
2020/12/29	1	45.55	32	45.60	45.50	-31	17,978	-0.17%
2020/12/28	50	45.40	12	45.40	45.55	38	18,096	0.21%
2020/12/25	3	45.55	6	45.60	45.50	-3	18,122	-0.02%
2020/12/24	5	45.56	16	45.68	45.55	-11	18,141	-0.06%
2020/12/23	18	44.62	0	0.00	44.80	18	17,948	0.10%
2020/12/22	38	45.17	4	45.30	44.90	34	17,960	0.19%
2020/12/21	34	45.65	1	45.40	45.50	33	18,211	0.18%
2020/12/18	24	46.05	8	46.71	46.00	16	18,064	0.09%
2020/12/17	12	46.21	0	0.00	46.20	12	17,979	0.07%
2020/12/16	63	46.33	4	46.30	46.35	59	18,050	0.33%
2020/12/15	29	46.25	7	46.44	45.85	22	18,040	0.12%
2020/12/14	8	47.38	186	47.51	47.30	-178	17,640	-1.01%	大賣/鉅額交易
2020/12/11	268	47.37	127	47.49	47.20	141	17,326	0.81%	大買/大賣/鉅額交易
2020/12/10	1	45.85	18	45.77	45.65	-17	16,697	-0.10%
2020/12/09	9	44.86	0	0.00	45.10	9	16,532	0.05%
2020/12/08	13	44.93	10	44.95	45.40	3	16,584	0.02%
2020/12/07	1	45.35	4	45.43	45.60	-3	16,494	-0.02%
2020/12/04	0	0.00	4	44.90	45.15	-4	16,320	-0.02%
2020/12/03	6	44.41	0	44.60	44.45	6	16,105	0.04%
2020/12/02	13	44.45	1	44.55	44.55	12	15,890	0.08%
2020/12/01	5	44.73	0	0.00	44.80	5	15,675	0.03%
2020/11/30	36	45.01	0	0.00	44.30	36	15,570	0.23%
2020/11/27	20	45.62	10	45.35	45.65	10	14,834	0.07%
2020/11/26	0	0.00	24	45.50	45.60	-24	14,746	-0.16%
2020/11/25	4	45.10	0	0.00	45.15	4	14,672	0.03%
2020/11/24	3	45.08	4	45.46	44.95	-1	14,637	-0.01%
2020/11/23	0	0.00	12	45.25	45.50	-12	14,581	-0.08%
2020/11/20	13	44.55	2	44.78	44.90	11	14,590	0.08%
2020/11/19	2	45.40	0	0.00	45.25	2	14,975	0.01%
2020/11/18	2	45.48	0	0.00	45.50	2	14,881	0.01%
2020/11/17	1	45.20	15	45.67	45.55	-14	14,877	-0.09%
2020/11/16	3	45.95	7	45.66	45.55	-4	14,813	-0.03%
2020/11/13	4	45.38	4	45.38	45.30	0	14,784	0.00%
2020/11/12	9	44.97	22	45.13	45.20	-13	14,647	-0.09%
2020/11/11	12	44.76	91.1	44.99	45.55	-79.1	14,376	-0.55%
2020/11/10	1	43.45	9	43.60	43.60	-8	13,554	-0.06%
2020/11/09	0	0.00	130	42.75	42.70	-130	13,328	-0.98%	大賣/鉅額交易
2020/11/05	0	0.00	103	41.77	41.65	-103	13,504	-0.76%	大賣/鉅額交易
2020/11/04	51	41.38	1	41.60	41.65	50	13,527	0.37%
2020/11/03	1	41.40	8	41.51	41.60	-7	13,592	-0.05%
2020/11/02	5	40.70	7	40.82	41.45	-2	13,664	-0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	29	40.81	0	0.00	40.75	29	13,549	0.21%
2020/10/28	5	41.19	2	41.20	41.35	3	13,517	0.02%
2020/10/27	10.1	41.28	0	0.00	41.30	10.1	13,626	0.07%
2020/10/26	3	41.60	12	41.70	41.70	-9	13,648	-0.07%
2020/10/23	14	41.39	0	0.00	41.40	14	13,717	0.10%
2020/10/22	16	41.36	1	41.60	41.50	15	13,769	0.11%
2020/10/21	21	41.48	2	41.55	41.40	19	13,621	0.14%
2020/10/20	3	41.32	0	0.00	41.40	3	13,680	0.02%
2020/10/19	101	41.54	0	0.00	41.45	101	13,652	0.74%	大買/鉅額交易
2020/10/16	0	0.00	1	41.60	41.35	-1	13,717	-0.01%
2020/10/15	5	41.43	0	0.00	41.30	5	13,830	0.04%
2020/10/14	1	41.75	3	41.75	41.80	-2	13,725	-0.01%
2020/10/13	1	41.50	3	41.65	41.45	-2	13,582	-0.01%
2020/10/12	0	0.00	8	41.43	41.45	-8	13,601	-0.06%
2020/10/08	5	41.12	11	41.10	41.05	-6	13,607	-0.04%
2020/10/07	2	41.15	0	0.00	41.15	2	13,557	0.01%
2020/10/06	1	41.35	0	0.00	41.50	1	13,534	0.01%
2020/10/05	3	41.30	0	0.00	41.20	3	13,460	0.02%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/25	20	40.90	2	40.93	40.80	18	13,727	0.13%
2020/09/24	41.1	40.66	12	40.45	40.60	29.1	13,700	0.21%
2020/09/23	21	41.59	0	0.00	41.75	21	13,275	0.16%
2020/09/22	10	41.96	7	42.04	41.90	3	13,140	0.02%
2020/09/21	9	42.51	0	0.00	42.40	9	13,295	0.07%
2020/09/18	3	43.05	2	43.15	42.85	1	13,252	0.01%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/16	1	43.60	5	43.67	43.75	-4	13,096	-0.03%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	1	43.40	7	43.51	43.65	-6	13,087	-0.05%
2020/09/11	0	0.00	4	43.39	43.45	-4	13,010	-0.03%
2020/09/10	0	0.00	10.5	42.88	43.05	-10.5	12,965	-0.08%
2020/09/09	5	41.84	0	0.00	42.25	5	12,854	0.04%
2020/09/07	2	42.38	0	0.00	42.45	2	12,905	0.02%
2020/09/04	1	42.30	1	42.50	42.45	0	13,169	0.00%
2020/09/03	0	0.00	12	42.65	42.75	-12	13,311	-0.09%
2020/09/02	15	42.43	1	42.05	42.20	14	13,346	0.10%
2020/09/01	10	42.85	0	0.00	42.80	10	13,346	0.07%
2020/08/31	7	42.89	0	0.00	42.80	7	13,272	0.05%
2020/08/28	0	0.00	1	43.30	43.30	-1	13,213	-0.01%
2020/08/27	1	43.20	0	0.00	43.10	1	13,266	0.01%
2020/08/26	6	43.23	2	43.38	43.40	4	13,235	0.03%
2020/08/25	21	43.40	49	43.13	43.40	-28	13,156	-0.21%
2020/08/24	2	41.45	0	0.00	41.70	2	12,833	0.02%
2020/08/21	0	0.00	153	41.41	41.80	-153	12,897	-1.19%	大賣/鉅額交易
2020/08/20	22	41.56	0	0.00	41.40	22	12,766	0.17%
2020/08/19	1	43.15	11	43.14	42.75	-10	12,709	-0.08%
2020/08/18	0	0.00	3	42.53	42.55	-3	12,493	-0.02%
2020/08/17	0	0.00	9	42.37	42.50	-9	12,560	-0.07%
2020/08/14	1	41.60	1	41.95	41.85	0	12,580	0.00%
2020/08/13	8	41.89	5	42.35	42.00	3	12,658	0.02%
2020/08/12	3	41.75	0	0.00	41.85	3	12,773	0.02%
2020/08/11	64	41.97	5	42.13	41.75	59	12,660	0.47%
2020/08/10	0	0.00	2.1	41.68	41.75	-2.1	12,546	-0.02%
2020/08/07	4.1	41.25	0	0.00	41.15	4.1	12,544	0.03%
2020/08/06	0	0.00	1	41.65	41.55	-1	12,531	-0.01%
2020/08/05	0	0.00	1	41.35	41.40	-1	12,568	-0.01%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	7	41.36	3	41.40	41.25	4	12,627	0.03%
2020/07/31	10	41.67	4	41.95	41.75	6	12,603	0.05%
2020/07/30	0	0.00	2	42.05	42.20	-2	12,463	-0.02%
2020/07/29	3	41.92	2	42.28	41.80	1	12,418	0.01%
2020/07/28	5	41.57	0	0.00	41.70	5	12,617	0.04%
2020/07/27	6	41.86	5	42.09	41.80	1	12,746	0.01%
2020/07/24	34	42.18	13	42.23	42.00	21	12,880	0.16%
2020/07/23	2	42.60	2	42.70	42.70	0	12,799	0.00%
2020/07/22	20	42.75	12	42.98	43.10	8	12,889	0.06%
2020/07/21	3	42.45	0	0.00	42.50	3	12,846	0.02%
2020/07/20	15	42.58	0	0.00	42.65	15	12,732	0.12%
2020/07/17	0	0.00	8	42.94	42.80	-8	12,866	-0.06%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/15	20	42.95	0	0.00	42.80	20	13,046	0.15%
2020/07/14	6	42.90	0	0.00	42.70	6	13,170	0.05%
2020/07/13	0	0.00	17	42.91	43.00	-17	13,365	-0.13%
2020/07/10	1.1	42.49	0	0.00	42.40	1.1	13,490	0.01%
2020/07/09	1	43.50	12	43.70	42.80	-11	13,702	-0.08%
2020/07/08	108	43.21	2	43.20	43.10	106	13,617	0.78%	大買/鉅額交易
2020/07/07	0	0.00	30	43.43	43.30	-30	13,722	-0.22%
2020/07/06	0	0.00	2	43.25	43.30	-2	13,742	-0.01%
2020/07/03	3	42.53	11	42.53	42.80	-8	13,867	-0.06%
2020/07/02	11	42.13	2	42.30	42.10	9	14,007	0.06%
2020/07/01	5	41.96	40	42.19	42.30	-35	14,311	-0.24%
2020/06/30	1	43.90	1	43.75	43.90	0	14,307	0.00%
2020/06/29	6	43.66	4	43.69	43.80	2	14,241	0.01%
2020/06/24	0	0.00	3	44.22	44.15	-3	14,247	-0.02%
2020/06/23	35	43.85	0	0.00	44.00	35	14,476	0.24%
2020/06/22	3	43.52	0	0.00	43.60	3	14,552	0.02%
2020/06/19	21	43.80	1	43.75	43.60	20	14,773	0.14%
2020/06/18	3	43.70	0	0.00	43.85	3	14,934	0.02%
2020/06/17	1	44.00	10	44.00	44.30	-9	15,019	-0.06%
2020/06/16	2	43.95	26	44.09	44.10	-24	15,493	-0.15%
2020/06/15	2	43.55	26	43.31	43.10	-24	16,095	-0.15%
2020/06/12	3.1	43.09	8	42.87	43.25	-4.9	16,407	-0.03%
2020/06/11	9	43.78	4	44.90	43.60	5	16,848	0.03%
2020/06/10	1	44.80	33	44.67	44.60	-32	17,044	-0.19%
2020/06/09	3	44.05	7	44.00	44.00	-4	17,833	-0.02%
2020/06/08	6	43.89	8	43.73	43.85	-2	18,181	-0.01%
2020/06/05	1	43.50	26	43.48	43.50	-25	18,324	-0.14%
2020/06/04	1	43.35	1	43.60	43.55	0	18,566	0.00%
2020/06/03	1	43.30	21	43.45	43.55	-20	18,973	-0.11%
2020/06/02	1	42.85	22	42.86	42.95	-21	18,957	-0.11%
2020/06/01	0	0.00	2	42.75	42.50	-2	18,967	-0.01%
2020/05/29	2	41.75	0	0.00	42.40	2	18,961	0.01%
2020/05/28	0	0.00	51	42.40	42.05	-51	18,742	-0.27%
2020/05/27	0	0.00	3	42.58	42.65	-3	18,852	-0.02%
2020/05/26	2	42.70	16	42.62	42.45	-14	18,940	-0.07%
2020/05/22	18.1	41.85	0	0.00	41.70	18.1	18,881	0.10%
2020/05/21	0	0.00	2	42.33	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	63	42.17	42.25	-63	18,801	-0.34%
2020/05/19	0	0.00	3	41.97	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	6	41.21	41.20	-6	18,448	-0.03%
2020/05/15	1	41.10	1	41.20	41.15	0	18,430	0.00%
2020/05/14	4	40.71	0	0.00	40.55	4	18,263	0.02%
2020/05/13	3	40.88	2	40.95	40.95	1	18,156	0.01%
2020/05/12	6	41.01	1	41.30	41.20	5	18,167	0.03%
2020/05/11	1	41.00	6	41.36	41.20	-5	18,225	-0.03%
2020/05/07	10	40.45	2	40.50	40.50	8	18,279	0.04%
2020/05/06	0	0.00	1	40.30	40.55	-1	18,315	-0.01%
2020/05/05	6	40.80	3	40.83	40.65	3	18,380	0.02%
2020/05/04	23.1	40.70	6	40.88	40.75	17.1	18,411	0.09%
2020/04/30	12	42.19	105	41.96	42.30	-93	18,225	-0.51%	大賣/
2020/04/29	11	41.11	2	41.20	41.05	9	18,188	0.05%
2020/04/28	0	0.00	5	40.15	40.30	-5	18,182	-0.03%
2020/04/27	30	39.55	18	40.03	40.10	12	18,723	0.06%
2020/04/24	30	39.50	1	39.60	39.20	29	18,683	0.16%
2020/04/23	5	39.38	3	39.93	39.60	2	18,723	0.01%
2020/04/22	3	38.68	1.1	38.60	39.45	1.9	18,721	0.01%
2020/04/21	51	39.12	4	39.65	39.00	47	18,670	0.25%
2020/04/20	4	40.19	0	0.00	40.10	4	18,566	0.02%
2020/04/17	11	40.74	413	40.72	40.60	-402	18,610	-2.16%	大賣/鉅額交易
2020/04/16	2	40.30	13	40.28	40.20	-11	18,482	-0.06%
2020/04/15	3	40.83	102	40.80	41.05	-99	18,295	-0.54%	大賣/
2020/04/14	13	39.86	93	39.93	40.65	-80	18,190	-0.44%
2020/04/13	71	39.95	29	39.52	39.50	42	18,003	0.23%
2020/04/10	3	39.13	2	39.15	39.20	1	17,881	0.01%
2020/04/09	16	38.17	0	0.00	38.20	16	17,767	0.09%
2020/04/08	6.1	37.99	9	37.82	37.95	-2.9	17,642	-0.02%
2020/04/07	45	37.27	4	37.33	37.25	41	17,403	0.24%
2020/04/06	16	37.29	1	38.10	37.30	15	17,181	0.09%
2020/04/01	5	37.49	0	0.00	37.40	5	16,908	0.03%
2020/03/31	7	37.70	1	38.10	37.55	6	16,767	0.04%
2020/03/30	2	37.50	13	37.84	37.90	-11	16,494	-0.07%
2020/03/27	10	38.33	35	38.11	38.30	-25	16,359	-0.15%
2020/03/26	2	37.25	7	37.41	37.30	-5	16,114	-0.03%
2020/03/25	54	37.16	55	37.23	37.10	-1	16,112	-0.01%
2020/03/24	10	36.54	11	36.97	36.25	-1	15,922	-0.01%
2020/03/23	4	35.74	4	36.40	36.00	0	15,817	0.00%
2020/03/20	124	36.09	12	35.80	37.50	112	15,842	0.71%	大買/鉅額交易
2020/03/19	32.2	35.19	2.1	35.28	34.85	30.1	15,428	0.20%
2020/03/18	31.1	36.92	3	37.02	36.85	28.1	15,332	0.18%
2020/03/17	9.5	37.45	66	37.50	37.35	-56.5	15,127	-0.37%
2020/03/16	139	38.43	4	38.55	38.05	135	14,810	0.91%	大買/鉅額交易
2020/03/13	68	37.95	4	38.59	39.65	64	14,425	0.44%
2020/03/12	47.5	40.73	0	0.00	40.50	47.5	13,472	0.35%
2020/03/11	18	42.32	14	42.50	42.15	4	13,056	0.03%
2020/03/10	38	42.43	0	0.00	42.35	38	13,022	0.29%
2020/03/09	47	42.62	0	0.00	42.35	47	12,848	0.37%
2020/03/06	16	44.27	0	44.40	44.20	16	12,372	0.13%
2020/03/05	0	0.00	4	44.88	45.15	-4	12,347	-0.03%
2020/03/04	19	44.08	0	0.00	44.45	19	12,451	0.15%
2020/03/03	1.1	44.11	0	44.20	44.15	1.1	12,548	0.01%
2020/03/02	6.6	43.99	0	0.00	43.95	6.6	12,678	0.05%
2020/02/27	12	44.39	0	0.00	44.45	12	13,147	0.09%
2020/02/26	7	44.51	0	0.00	44.70	7	13,411	0.05%
2020/02/25	2	44.75	0	0.00	44.95	2	13,301	0.02%
2020/02/24	15	45.02	1	44.90	45.00	14	13,338	0.10%
2020/02/21	15	45.82	0	0.00	45.70	15	13,244	0.11%
2020/02/20	3	45.97	0	0.00	46.10	3	13,321	0.02%
2020/02/19	0.1	46.10	12	46.30	46.35	-12	13,295	-0.09%
2020/02/18	0	0.00	7	45.86	46.00	-7	13,310	-0.05%
2020/02/13	8	46.17	8	46.00	46.05	0	13,428	0.00%
2020/02/12	0	0.00	20	46.45	46.35	-20	13,455	-0.15%
2020/02/11	1	45.90	8	45.93	46.00	-7	13,347	-0.05%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	3.1	45.40	3	45.53	45.40	0.1	14,026	0.00%
2020/02/06	1	45.75	1	46.00	46.00	0	14,017	0.00%
2020/02/05	1	45.25	12	45.22	45.40	-11	13,961	-0.08%
2020/02/04	1.1	44.24	0	0.00	45.05	1.1	13,912	0.01%
2020/02/03	26	44.11	2	43.93	44.15	24	13,979	0.17%
2020/01/31	6	45.01	0	0.00	45.05	6	13,806	0.04%
2020/01/30	34	45.25	1	45.40	45.00	33	13,719	0.24%
2020/01/20	2	47.15	0	0.00	47.10	2	13,126	0.02%
2020/01/17	19	47.02	0.1	47.00	47.15	18.9	13,064	0.14%
2020/01/16	0	0.00	8	46.79	46.90	-8	12,986	-0.06%
2020/01/14	3	46.98	3	46.93	47.00	0	12,838	0.00%
2020/01/13	2	46.68	14	46.84	46.80	-12	12,734	-0.09%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	6	45.88	5	45.90	45.80	1	12,623	0.01%
2020/01/07	1	46.15	20	46.20	46.30	-19	12,548	-0.15%
2020/01/06	1.1	46.30	0	0.00	46.40	1.1	12,563	0.01%
2020/01/03	0	0.00	11	46.75	46.75	-11	12,558	-0.09%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/30	1	46.60	51	46.59	46.70	-50	12,500	-0.40%
2019/12/27	2	46.55	2.2	46.65	46.75	-0.2	12,512	0.00%
2019/12/26	0	0.00	16	46.41	46.50	-16	12,435	-0.13%
2019/12/25	1	46.35	3	46.42	46.45	-2	12,509	-0.02%
2019/12/24	6	46.49	0	0.00	46.50	6	12,542	0.05%
2019/12/23	21	46.45	26	46.55	46.65	-5	12,613	-0.04%
2019/12/20	0	0.00	3	46.80	46.75	-3	12,650	-0.02%
2019/12/18	0	0.00	17	46.80	46.75	-17	12,459	-0.14%
2019/12/17	9	46.38	27	46.31	46.50	-18	12,454	-0.14%
2019/12/16	3	46.57	2	46.90	46.60	1	12,268	0.01%
2019/12/13	31	46.99	38	46.94	47.15	-7	12,136	-0.06%
2019/12/12	1	46.05	63	46.07	46.05	-62	11,685	-0.53%
2019/12/11	14	46.04	11	45.98	45.95	3	11,598	0.03%
2019/12/10	0	0.00	2	45.53	45.55	-2	11,447	-0.02%
2019/12/09	2	45.30	0	0.00	45.45	2	11,404	0.02%
2019/12/06	1	45.30	0	0.00	45.45	1	11,572	0.01%
2019/12/05	0.1	45.30	3	45.38	45.50	-2.9	11,663	-0.02%
2019/12/04	4.4	44.73	5	44.88	44.80	-0.6	11,452	-0.01%
2019/12/03	7	44.72	0	0.00	44.90	7	11,512	0.06%
2019/12/02	9	44.49	0	0.00	44.80	9	11,513	0.08%
2019/11/29	5	45.00	20	45.20	44.80	-15	11,431	-0.13%
2019/11/28	120	45.48	3	45.42	45.40	117	11,208	1.04%	大買/鉅額交易
2019/11/27	0	0.00	6	45.79	45.85	-6	11,107	-0.05%
2019/11/26	2	46.00	18	46.31	46.00	-16	10,945	-0.15%
2019/11/25	0	0.00	9.2	45.94	46.10	-9.2	10,286	-0.09%
2019/11/21	0	45.05	15	45.00	45.05	-15	10,041	-0.15%
2019/11/20	11	45.21	0	0.00	45.45	11	9,948	0.11%
2019/11/19	1	45.30	31	45.40	45.55	-30	9,880	-0.30%
2019/11/18	0	0.00	1	45.40	45.60	-1	9,831	-0.01%
2019/11/15	17	45.10	0	45.25	45.30	17	9,898	0.17%
2019/11/14	1	45.05	1	45.15	45.10	0	9,986	0.00%
2019/11/13	2	45.33	0	0.00	45.30	2	10,209	0.02%
2019/11/12	1.2	45.50	5	45.74	45.55	-3.8	10,259	-0.04%
2019/11/11	1	45.00	0	0.00	45.20	1	10,222	0.01%
2019/11/08	12	45.48	1	45.50	45.60	11	10,236	0.11%
2019/11/07	28	46.03	13	45.98	45.50	15	10,148	0.15%
2019/11/06	22	45.69	13	45.77	45.85	9	9,873	0.09%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/01	11	44.50	0	0.00	44.55	11	9,445	0.12%
2019/10/31	8	44.81	0	0.00	44.55	8	9,553	0.08%
2019/10/29	0	0.00	6	45.38	45.45	-6	9,564	-0.06%
2019/10/28	2	45.30	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	4	45.33	45.55	-4	9,527	-0.04%
2019/10/23	1	45.10	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/18	3	45.30	2	45.40	45.25	1	9,561	0.01%
2019/10/17	1	45.05	7	45.22	45.30	-6	9,504	-0.06%
2019/10/16	0	0.00	5	45.15	45.25	-5	9,499	-0.05%
2019/10/14	0.1	44.70	1	44.70	44.80	-0.9	9,512	-0.01%
2019/10/09	2	44.23	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	44.30	0	0.00	44.30	0	9,457	0.00%
2019/10/07	0	0.00	5	44.00	44.00	-5	9,406	-0.05%
2019/10/04	1	43.90	1	44.10	44.00	0	9,453	0.00%
2019/10/03	6	44.13	0	0.00	44.10	6	9,476	0.06%
2019/10/02	0	0.00	1	44.70	44.75	-1	9,489	-0.01%
2019/10/01	4	44.80	1	44.90	45.00	3	9,586	0.03%
2019/09/27	0	0.00	5	44.67	44.55	-5	9,708	-0.05%
2019/09/26	0	0.00	14	44.59	44.60	-14	10,060	-0.14%
2019/09/25	3	44.50	1	44.50	44.40	2	10,268	0.02%
2019/09/24	0	0.00	15	44.92	45.00	-15	10,405	-0.14%
2019/09/23	0	0.00	0.3	44.85	44.85	-0.3	10,504	0.00%
2019/09/20	5	45.05	0	0.00	45.15	5	10,806	0.05%
2019/09/19	0.2	45.15	6	45.45	45.20	-5.8	10,757	-0.05%
2019/09/18	10	45.45	0	0.00	45.60	10	10,735	0.09%
2019/09/17	0	0.00	7	45.39	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	15	45.05	45.00	-15	10,726	-0.14%
2019/09/11	5	44.78	0	0.00	44.95	5	10,826	0.05%
2019/09/10	19	44.89	9	44.94	44.90	10	10,813	0.09%
2019/09/09	4	44.21	13	44.37	44.55	-9	10,670	-0.08%
2019/09/06	0	0.00	10	44.00	44.00	-10	10,567	-0.09%
2019/09/05	0	0.00	2	43.88	43.95	-2	10,660	-0.02%
2019/09/04	1	43.26	6	43.60	43.45	-5	10,519	-0.05%
2019/09/03	126	43.44	0	0.00	43.25	126	10,585	1.19%	大買/鉅額交易
2019/09/02	10	43.45	0	0.00	43.50	10	10,671	0.09%
2019/08/30	0	0.00	17	43.30	43.65	-17	10,756	-0.16%
2019/08/28	0	0.00	3	43.50	43.70	-3	10,818	-0.03%
2019/08/26	2	42.93	1	43.10	43.00	1	10,789	0.01%
2019/08/23	0	0.00	1	43.30	43.10	-1	10,801	-0.01%
2019/08/22	7	43.21	0	0.00	43.10	7	10,813	0.06%
2019/08/21	17	42.90	4	43.11	42.90	13	11,145	0.12%
2019/08/20	5	43.05	2	43.20	42.90	3	11,111	0.03%
2019/08/19	1	43.35	8.1	43.49	43.35	-7.1	11,128	-0.06%
2019/08/16	10	43.15	14	43.10	43.15	-4	11,048	-0.04%
2019/08/15	7.1	41.81	0	0.00	41.90	7.1	10,942	0.06%
2019/08/14	12	42.16	0	0.00	42.05	12	11,055	0.11%
2019/08/13	3	42.32	8	42.35	42.30	-5	11,116	-0.04%
2019/08/12	12	42.00	0.5	42.20	41.90	11.5	11,259	0.10%
2019/08/08	3	41.87	0	0.00	41.90	3	11,569	0.03%
2019/08/07	6	41.78	3	41.73	41.65	3	11,618	0.03%
2019/08/06	10	41.63	6	41.42	41.70	4	11,901	0.03%
2019/08/05	12	42.02	1	42.00	42.00	11	11,942	0.09%
2019/08/02	4	42.40	0	0.00	42.35	4	11,942	0.03%
2019/08/01	8	42.89	0	0.00	42.90	8	12,024	0.07%
2019/07/31	6	43.38	0	0.00	43.20	6	12,042	0.05%
2019/07/29	0	0.00	0	43.55	43.55	0	12,158	0.00%
2019/07/26	0	0.00	4	43.55	43.50	-4	12,256	-0.03%
2019/07/24	4	43.60	0	0.00	43.45	4	12,543	0.03%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/22	8	43.71	3	43.70	43.60	5	12,563	0.04%
2019/07/19	5	43.71	0	0.00	43.50	5	12,593	0.04%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	2	43.63	0	0.00	43.50	2	12,580	0.02%
2019/07/16	0	0.00	2.1	43.95	44.00	-2.1	12,466	-0.02%
2019/07/15	13.1	43.85	0.1	43.95	43.85	12.9	12,428	0.10%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	6	44.13	0	0.00	44.20	6	12,840	0.05%
2019/07/10	0	0.00	11	44.17	44.30	-11	13,018	-0.08%
2019/07/09	6	43.97	0	0.00	44.05	6	13,055	0.05%
2019/07/08	7	44.19	0	0.00	44.20	7	13,061	0.05%
2019/07/05	3	44.20	10	44.40	44.30	-7	13,178	-0.05%
2019/07/04	8	44.37	1	44.65	44.35	7	13,236	0.05%
2019/07/03	3	46.03	2	46.00	46.10	1	13,177	0.01%
2019/07/02	2	46.18	6	46.30	46.25	-4	13,031	-0.03%
2019/07/01	6	46.25	0	0.00	46.25	6	12,781	0.05%
2019/06/28	3	45.98	55	45.92	45.85	-52	12,611	-0.41%
2019/06/27	1	45.50	10	45.91	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	27	45.34	45.40	-27	12,505	-0.22%
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	2	44.68	1	44.70	44.65	1	12,612	0.01%
2019/06/19	0	0.00	5	44.64	44.80	-5	12,755	-0.04%
2019/06/18	5	44.20	106	44.30	44.50	-101	12,656	-0.80%	大賣/鉅額交易
2019/06/17	90	44.17	2	44.15	44.10	88	12,868	0.68%
2019/06/13	2	43.65	1	43.40	43.65	1	13,170	0.01%
2019/06/12	0	0.00	1	44.15	44.35	-1	13,250	-0.01%
2019/06/11	11	44.36	13	44.32	44.45	-2	13,372	-0.01%
2019/06/10	4	44.10	8	43.93	44.15	-4	13,370	-0.03%
2019/06/06	0	0.00	2	42.95	43.15	-2	13,441	-0.01%
2019/06/05	60	43.40	0	0.00	43.10	60	13,478	0.45%
2019/06/04	58	43.51	0	0.00	43.90	58	13,470	0.43%
2019/06/03	3	43.13	1	43.60	43.65	2	13,451	0.01%
2019/05/31	0	0.00	1	43.15	43.25	-1	13,432	-0.01%
2019/05/30	2	42.65	1	42.60	42.60	1	13,379	0.01%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	6	42.28	1	42.55	42.30	5	13,740	0.04%
2019/05/24	4	42.25	0	0.00	42.00	4	13,806	0.03%
2019/05/23	8	42.51	6	42.42	42.50	2	13,755	0.01%
2019/05/22	1.1	42.51	0	0.00	42.50	1.1	13,835	0.01%
2019/05/21	13	43.04	3	42.63	43.05	10	13,864	0.07%
2019/05/20	6	41.91	1	42.00	41.90	5	13,733	0.04%
2019/05/17	8	42.01	0	0.00	41.90	8	13,636	0.06%
2019/05/16	38.4	42.34	0	0.00	42.00	38.4	13,498	0.28%
2019/05/15	6	43.23	0	0.00	43.25	6	13,362	0.04%
2019/05/14	8	43.11	0	0.00	43.15	8	13,373	0.06%
2019/05/13	18	44.08	0	0.00	43.80	18	13,270	0.14%
2019/05/10	10	44.86	7	44.66	44.60	3	13,345	0.02%
2019/05/09	3	44.82	0	0.00	44.60	3	13,436	0.02%
2019/05/08	12	45.12	0	0.00	45.05	12	13,438	0.09%
2019/05/07	100.1	45.50	1	45.40	45.40	99.1	13,491	0.73%
2019/05/06	9	45.51	4	45.55	45.60	5	13,686	0.04%
2019/05/03	15	46.20	1	46.15	46.15	14	13,628	0.10%
2019/05/02	3	46.13	9	46.18	46.40	-6	13,506	-0.04%
2019/04/30	16.3	45.56	8	45.64	45.60	8.3	13,422	0.06%
2019/04/29	11	45.65	4	45.64	45.70	7	13,422	0.05%
2019/04/26	0	0.00	1	45.35	45.50	-1	13,449	-0.01%
2019/04/25	7	45.16	1	45.25	45.20	6	13,629	0.04%
2019/04/23	0	0.00	1	45.35	45.35	-1	14,182	-0.01%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	45.20	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	17	44.86	2	44.98	45.00	15	14,768	0.10%
2019/04/17	5	45.17	0	0.00	45.20	5	14,610	0.03%
2019/04/16	5	45.14	0	0.00	45.30	5	14,477	0.03%
2019/04/15	2	45.80	0	0.00	45.70	2	14,346	0.01%
2019/04/12	0	0.00	2	45.75	45.70	-2	14,335	-0.01%
2019/04/11	2	45.55	0	0.00	45.55	2	14,325	0.01%
2019/04/09	3	45.75	2	45.58	45.75	1	14,189	0.01%
2019/04/08	5	45.46	0	45.45	45.35	5	14,074	0.04%
2019/04/03	2.1	45.98	7	46.00	46.00	-4.9	13,801	-0.04%
2019/04/01	2	45.88	1	46.20	45.60	1	13,728	0.01%
2019/03/29	0.1	45.85	2	45.68	46.00	-1.9	13,562	-0.01%
2019/03/28	7	44.72	2.3	44.87	45.10	4.7	13,404	0.03%
2019/03/27	7	44.99	104	45.03	44.95	-97	13,331	-0.73%	大賣/
2019/03/26	118	45.56	100	45.50	45.50	18	13,224	0.14%	大買/
2019/03/25	108	45.70	102	45.60	45.55	6	13,349	0.04%	大買/大賣/
2019/03/22	104	46.41	102	46.41	46.40	2	13,166	0.02%	大買/大賣/
2019/03/21	103	46.71	0	0.00	46.90	103	13,054	0.79%	大買/鉅額交易
2019/03/20	0	0.00	9	47.28	47.15	-9	13,050	-0.07%
2019/03/19	4	46.85	19	46.30	46.95	-15	12,850	-0.12%
2019/03/18	0	0.00	1	45.60	46.00	-1	12,664	-0.01%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/14	5	45.28	1	45.45	45.25	4	12,452	0.03%
2019/03/13	2	45.13	1	45.30	45.25	1	12,434	0.01%
2019/03/12	0	45.10	0	0.00	45.00	0	12,423	0.00%
2019/03/11	5	44.54	0	0.00	44.50	5	12,436	0.04%
2019/03/08	5	44.80	0	0.00	44.70	5	12,490	0.04%
2019/03/06	11	45.15	2	45.20	45.15	9	12,732	0.07%
2019/03/05	3	45.17	0	0.00	45.10	3	12,846	0.02%
2019/03/04	19.2	44.97	2	44.85	45.15	17.2	12,921	0.13%
2019/02/27	0	0.00	2	45.20	45.50	-2	12,758	-0.02%
2019/02/26	16	45.49	15	45.55	45.45	1	12,558	0.01%
2019/02/25	19	45.22	2	45.20	45.30	17	12,239	0.14%
2019/02/22	2	45.00	1	45.05	45.00	1	12,147	0.01%
2019/02/21	14	44.95	0	0.00	45.10	14	12,083	0.12%
2019/02/20	15	44.92	1	45.05	45.05	14	12,003	0.12%
2019/02/19	1	44.90	2	44.85	44.85	-1	11,846	-0.01%
2019/02/18	23	44.63	0	0.00	44.75	23	11,801	0.19%
2019/02/15	3	44.55	4	44.60	44.40	-1	11,767	-0.01%
2019/02/14	1	44.50	6	44.77	44.50	-5	11,660	-0.04%
2019/02/13	3	44.62	0	0.00	44.60	3	11,458	0.03%
2019/02/12	4	44.24	13	44.22	44.30	-9	11,447	-0.08%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/30	3	44.48	0	0.00	44.55	3	11,181	0.03%
2019/01/29	1	44.60	1	44.65	44.75	0	11,121	0.00%
2019/01/28	2	44.35	2	44.48	44.60	0	10,954	0.00%
2019/01/25	22	43.98	0	0.00	44.00	22	10,827	0.20%
2019/01/24	13	44.06	0	0.00	44.05	13	10,643	0.12%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/21	2	44.35	1	44.40	44.30	1	10,736	0.01%
2019/01/18	5	44.05	1	44.15	44.15	4	10,904	0.04%
2019/01/17	7	43.92	6	44.13	44.05	1	11,002	0.01%
2019/01/16	16	44.05	0	0.00	44.00	16	10,922	0.15%
2019/01/15	32	44.64	2	44.65	44.60	30	10,614	0.28%
2019/01/14	7	45.19	0	0.00	45.00	7	10,342	0.07%
2019/01/11	9	46.21	0	0.00	45.95	9	10,140	0.09%
2019/01/10	1	46.75	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	1	47.00	47.05	-1	10,011	-0.01%
2019/01/08	5	45.79	0	0.00	45.70	5	9,975	0.05%
2019/01/07	2	46.00	0	0.00	45.95	2	10,273	0.02%
2019/01/04	0	0.00	19	45.30	45.30	-19	10,445	-0.18%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.52	0	0.00	46.10	3	11,063	0.03%
2018/12/28	2	46.95	0	0.00	47.05	2	11,114	0.02%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/25	0	0.00	5	46.25	46.50	-5	11,742	-0.04%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/21	2	46.98	0	0.00	47.30	2	12,410	0.02%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	6	47.06	0	0.00	47.30	6	12,580	0.05%
2018/12/18	8	47.05	20	47.15	47.05	-12	12,666	-0.09%
2018/12/14	7	47.56	0	0.00	47.45	7	13,129	0.05%
2018/12/13	9	47.82	0	0.00	48.05	9	13,081	0.07%
2018/12/12	5	47.45	0	0.00	47.55	5	13,095	0.04%
2018/12/11	13	47.23	0	0.00	47.25	13	13,061	0.10%
2018/12/10	5	47.55	0	0.00	47.50	5	12,977	0.04%
2018/12/07	3	47.93	0	0.00	48.00	3	12,947	0.02%
2018/12/06	6	48.04	0	0.00	48.00	6	12,897	0.05%
2018/12/05	3	48.35	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/12/03	6	49.12	1	49.30	49.15	5	12,840	0.04%
2018/11/30	4	48.80	0	0.00	48.80	4	12,724	0.03%
2018/11/29	3	48.85	1	48.60	48.60	2	12,537	0.02%
2018/11/28	7	48.88	1	48.90	48.85	6	12,400	0.05%
2018/11/27	2	49.20	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0.2	49.90	0	0.00	49.90	0.2	12,278	0.00%
2018/11/23	1	50.30	5	50.30	50.10	-4	12,218	-0.03%
2018/11/21	1	50.10	0	0.00	50.70	1	12,268	0.01%
2018/11/20	0	0.00	1	51.26	50.50	-1	12,327	-0.01%
2018/11/19	20	51.20	0	0.00	51.50	20	12,437	0.16%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/12	0	0.00	1.3	50.84	50.90	-1.3	12,588	-0.01%
2018/11/08	0	0.00	24	50.30	50.90	-24	12,772	-0.19%
2018/11/07	20	50.10	3	50.10	50.30	17	12,670	0.13%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/11/02	1	48.20	1	48.35	48.90	0	12,682	0.00%
2018/10/31	0	0.00	2	48.03	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	6	47.58	47.50	-6	12,580	-0.05%
2018/10/29	3	47.05	2	46.80	46.90	1	12,550	0.01%
2018/10/26	4	47.18	3	47.10	47.10	1	12,485	0.01%
2018/10/25	6	48.30	7	48.44	48.00	-1	12,226	-0.01%
2018/10/24	0	0.00	1	49.30	49.15	-1	12,250	-0.01%
2018/10/23	1.1	49.46	0	0.00	49.55	1.1	12,184	0.01%
2018/10/19	0.1	50.10	0	0.00	50.20	0.1	12,270	0.00%
2018/10/18	2	49.70	0	0.00	49.60	2	12,235	0.02%
2018/10/17	2	49.90	0	0.00	49.75	2	12,384	0.02%
2018/10/15	1	49.80	0	0.00	49.95	1	12,269	0.01%
2018/10/12	14	49.23	0	0.00	50.10	14	12,013	0.12%
2018/10/11	8	49.86	0	0.00	49.65	8	11,865	0.07%
2018/10/09	3	51.80	2	51.80	51.50	1	11,377	0.01%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	5	50.74	2	51.15	50.90	3	11,086	0.03%
2018/10/04	1	51.30	110	51.50	51.60	-109	10,810	-1.01%	大賣/鉅額交易
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	1	51.90	7	52.11	52.10	-6	10,636	-0.06%
2018/10/01	0	0.00	210	52.40	52.50	-210	10,512	-2.00%	大賣/鉅額交易
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	6.1	51.45	51.90	-6.1	10,330	-0.06%
2018/09/26	8	50.90	0	0.00	51.00	8	10,162	0.08%
2018/09/25	7	51.33	13	51.47	51.10	-6	10,326	-0.06%
2018/09/21	1	50.60	1	51.30	51.10	0	10,288	0.00%
2018/09/20	16	50.41	1	50.50	50.40	15	9,862	0.15%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	7	50.27	50.10	-7	10,481	-0.07%
2018/09/12	1	49.65	0	0.00	49.70	1	10,843	0.01%
2018/09/11	200	49.55	0	0.00	49.80	200	11,015	1.82%	大買/鉅額交易
2018/09/10	0	0.00	8	49.60	49.40	-8	11,238	-0.07%
2018/09/07	6	49.78	0	0.00	49.50	6	11,443	0.05%
2018/09/05	2	50.40	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	3	50.90	50.90	-3	11,548	-0.03%
2018/09/03	2	50.40	2	50.60	50.60	0	11,551	0.00%
2018/08/31	1	50.50	54	50.53	50.90	-53	11,622	-0.46%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/28	1	50.80	0	0.00	50.80	1	11,740	0.01%
2018/08/27	1.2	50.60	0	0.00	50.70	1.2	11,774	0.01%
2018/08/24	7	49.74	0	0.00	49.85	7	11,640	0.06%
2018/08/23	1	50.20	0	0.00	50.10	1	11,918	0.01%
2018/08/22	3	49.98	0	0.00	50.10	3	12,211	0.02%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	0	0.00	10	49.85	49.90	-10	12,024	-0.08%
2018/08/16	5	49.67	0	0.00	49.70	5	11,979	0.04%
2018/08/15	22	50.01	0	0.00	50.10	22	11,943	0.18%
2018/08/14	40	50.30	0	0.00	50.30	40	12,078	0.33%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	10	50.90	1	50.90	50.90	9	12,319	0.07%
2018/08/09	0	0.00	1	50.80	50.40	-1	12,483	-0.01%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	10	50.50	0	0.00	50.40	10	12,831	0.08%
2018/08/03	0.1	50.60	0	0.00	50.80	0.1	13,049	0.00%
2018/08/02	0	0.00	12	50.50	50.20	-12	13,141	-0.09%
2018/08/01	30.1	51.00	4	51.00	51.00	26.1	13,112	0.20%
2018/07/31	0.1	50.70	5	50.90	50.70	-4.9	13,175	-0.04%
2018/07/30	0.1	50.40	0	0.00	50.40	0.1	12,966	0.00%
2018/07/26	3	50.07	0	0.00	50.30	3	13,168	0.02%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/23	1	50.60	0.1	50.90	51.00	0.9	13,077	0.01%
2018/07/18	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/17	0.2	50.70	0	0.00	50.80	0.2	13,139	0.00%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	2	50.00	50.30	-2	13,360	-0.01%
2018/07/09	3	49.90	0	0.00	50.10	3	13,363	0.02%
2018/07/06	2	49.40	3	49.47	49.45	-1	13,375	-0.01%
2018/07/05	7	49.68	0	0.00	49.80	7	13,409	0.05%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	0	0.00	1	50.10	50.00	-1	13,638	-0.01%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	51.2	50.89	0	0.00	51.10	51.2	13,434	0.38%
2018/06/28	0	0.00	5	50.80	50.50	-5	13,314	-0.04%
2018/06/27	7	50.69	0	0.00	50.50	7	13,279	0.05%
2018/06/26	6	51.00	2	51.20	50.90	4	13,056	0.03%
2018/06/25	15	53.29	1	53.30	53.20	14	12,832	0.11%
2018/06/22	5.1	53.70	0	0.00	53.70	5.1	12,586	0.04%
2018/06/21	0	0.00	12	54.10	53.90	-12	12,476	-0.10%
2018/06/20	0	0.00	5	53.00	53.70	-5	12,714	-0.04%
2018/06/19	0	0.00	1	53.80	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	1	53.00	53.70	-1	12,431	-0.01%
2018/06/14	2	53.25	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	3	53.97	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	1	53.60	2	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	7	53.71	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	11.2	53.27	53.30	-11.2	12,473	-0.09%
2018/06/04	0.2	52.60	3	52.40	52.80	-2.8	12,333	-0.02%
2018/06/01	0	0.00	2	52.00	51.80	-2	12,348	-0.02%
2018/05/31	1	51.80	5	51.72	52.10	-4	12,376	-0.03%
2018/05/30	5	51.54	1	51.90	51.20	4	12,242	0.03%
2018/05/29	1	53.00	4	52.90	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	14	53.40	53.30	-14	12,441	-0.11%
2018/05/25	1	53.40	1	53.30	53.10	0	12,581	0.00%
2018/05/24	1	53.30	0	0.00	53.50	1	12,646	0.01%
2018/05/23	0	0.00	5	53.54	53.30	-5	12,693	-0.04%
2018/05/22	0	0.00	17.1	53.51	53.70	-17.1	12,665	-0.13%
2018/05/21	3	53.20	6	53.28	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	7	52.86	52.90	-7	12,560	-0.06%
2018/05/17	5	52.58	28	52.39	52.50	-23	12,527	-0.18%
2018/05/16	0	0.00	12	52.05	52.20	-12	12,388	-0.10%
2018/05/15	0	0.00	3	52.20	51.20	-3	12,430	-0.02%
2018/05/14	7	51.97	3	51.73	51.80	4	12,756	0.03%
2018/05/11	7	51.63	9	51.42	51.80	-2	12,840	-0.02%
2018/05/10	2	50.85	1	50.90	51.00	1	12,734	0.01%
2018/05/09	1	50.90	1	50.90	50.70	0	12,756	0.00%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	6	50.98	51.00	-6	13,175	-0.05%
2018/04/27	0	0.00	2	50.60	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	5	50.50	50.50	-5	13,220	-0.04%
2018/04/25	2	50.00	25	50.00	50.30	-23	13,266	-0.17%
2018/04/24	3	50.20	33	50.30	50.20	-30	13,388	-0.22%
2018/04/20	3	50.20	0	0.00	50.40	3	13,801	0.02%
2018/04/17	1	49.95	2	49.95	49.95	-1	14,128	-0.01%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/13	1	51.00	0	0.00	51.20	1	14,345	0.01%
2018/04/12	0	0.00	2	51.00	51.00	-2	14,474	-0.01%
2018/04/11	3	51.33	2	51.30	51.00	1	14,669	0.01%
2018/04/10	0	0.00	7	50.71	51.00	-7	14,659	-0.05%
2018/04/09	1	49.90	6	50.02	50.30	-5	14,670	-0.03%
2018/04/03	5	49.89	0	0.00	49.90	5	14,590	0.03%
2018/04/02	2	50.10	7	50.20	50.10	-5	14,519	-0.03%
2018/03/31	0.8	50.20	0	0.00	50.20	0.8	14,579	0.01%
2018/03/30	1	50.40	8	50.35	50.10	-7	14,685	-0.05%
2018/03/29	2	50.20	5.1	50.20	50.10	-3.1	14,706	-0.02%
2018/03/28	3	50.20	0	0.00	50.30	3	14,603	0.02%
2018/03/27	26	50.42	9	50.76	50.70	17	14,619	0.12%
2018/03/26	7	50.21	20	50.32	50.40	-13	14,557	-0.09%
2018/03/23	9	50.32	11	50.35	50.30	-2	14,657	-0.01%
2018/03/22	2	51.70	5	51.54	51.80	-3	14,418	-0.02%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	8	50.93	1	51.70	51.70	7	14,383	0.05%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	17	51.21	0	0.00	51.60	17	14,138	0.12%
2018/03/12	12	51.69	21	51.97	51.80	-9	14,194	-0.06%
2018/03/09	3	50.53	0	0.00	50.50	3	14,081	0.02%
2018/03/08	1	50.50	4	50.50	50.40	-3	14,429	-0.02%
2018/03/07	6	50.58	0	0.00	50.30	6	14,758	0.04%
2018/03/06	3	50.60	3	50.60	50.30	0	15,322	0.00%
2018/03/05	4.1	50.11	0	0.00	50.10	4.1	15,600	0.03%
2018/03/02	29	51.12	0	0.00	50.80	29	15,494	0.19%
2018/03/01	4	51.73	4	51.80	52.20	0	15,358	0.00%
2018/02/26	5	52.00	3	52.60	52.20	2	15,360	0.01%
2018/02/23	11	51.99	5	52.30	52.30	6	15,567	0.04%
2018/02/22	4.4	51.21	0	0.00	51.80	4.4	16,252	0.03%
2018/02/21	1	51.40	0.3	51.90	51.90	0.7	16,922	0.00%
2018/02/12	1	50.70	0	0.00	51.00	1	16,782	0.01%
2018/02/09	6	49.94	5	50.47	50.20	1	16,786	0.01%
2018/02/08	1	50.60	11	50.89	50.60	-10	16,607	-0.06%
2018/02/07	6	50.48	8	50.90	50.20	-2	16,574	-0.01%
2018/02/06	8	49.91	0	0.00	49.20	8	16,301	0.05%
2018/02/05	3.1	51.91	7.1	52.14	52.10	-4	15,858	-0.03%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	1	54.00	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	32	53.24	54.20	-32	15,496	-0.21%
2018/01/30	0	0.00	26	53.89	53.10	-26	15,396	-0.17%
2018/01/29	38	53.50	41	53.80	54.00	-3	15,380	-0.02%
2018/01/26	0	0.00	20	53.25	53.20	-20	15,407	-0.13%
2018/01/25	0	0.00	28	53.23	53.40	-28	15,563	-0.18%
2018/01/24	9.1	52.71	10	53.00	52.80	-0.9	15,373	-0.01%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/22	11	53.78	0	0.00	54.10	11	15,357	0.07%
2018/01/19	1	53.70	6.1	53.70	53.90	-5.1	15,384	-0.03%
2018/01/18	5	54.10	10.1	54.39	53.80	-5.1	15,268	-0.03%
2018/01/17	2	54.15	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	20	54.73	54.80	-20	14,907	-0.13%
2018/01/15	0	0.00	65	53.82	54.10	-65	14,546	-0.45%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	2	52.95	3	53.13	53.00	-1	14,236	-0.01%
2018/01/09	1	52.20	5	52.38	52.50	-4	14,055	-0.03%
2018/01/08	1	52.30	14	52.32	52.50	-13	13,984	-0.09%
2018/01/05	1	51.80	23	52.04	52.20	-22	13,900	-0.16%
2018/01/04	0	0.00	4	51.78	51.90	-4	13,779	-0.03%
2018/01/03	4	51.50	45.4	51.43	51.50	-41.4	13,865	-0.30%
2018/01/02	0	0.00	9	50.87	51.00	-9	13,535	-0.07%