富邦金 (2881)-宏遠-館前券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	71.30	4.2	71.08	71.50	-3.2	15,535	-0.02%
2024/05/10	0	0.00	6.3	71.42	71.80	-6.3	15,359	-0.04%
2024/05/09	31	70.19	2	69.90	69.90	29	14,925	0.19%
2024/05/08	45	70.00	0	0.00	69.90	45	14,769	0.30%
2024/05/07	2	69.90	10.8	69.66	69.90	-8.8	14,815	-0.06%
2024/05/06	2	69.80	9	69.57	70.00	-7	14,722	-0.05%
2024/05/03	0	0.00	4	69.43	69.00	-4	14,643	-0.03%
2024/05/02	8	69.50	0	0.00	69.00	8	14,623	0.05%
2024/04/30	0	0.00	2.5	69.44	69.10	-2.5	14,584	-0.02%
2024/04/29	3	68.97	2	68.95	69.40	1	14,502	0.01%
2024/04/26	9.2	67.79	2	68.20	67.60	7.2	14,280	0.05%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	1	66.90	66.80	-1	14,297	-0.01%
2024/04/23	0.2	66.50	0	0.00	66.30	0.2	14,674	0.00%
2024/04/22	1	65.80	2	66.00	66.20	-1	14,818	-0.01%
2024/04/19	6	65.10	37	64.99	65.00	-31	14,682	-0.21%
2024/04/18	6.3	65.97	0	0.00	66.30	6.3	14,312	0.04%
2024/04/17	3.2	65.92	1	66.30	66.00	2.2	14,158	0.02%
2024/04/16	48.1	65.99	0.9	66.00	65.70	47.2	14,009	0.34%
2024/04/15	4.1	67.41	1	67.60	67.40	3.1	13,715	0.02%
2024/04/12	3.1	67.87	2	68.00	67.80	1.1	13,827	0.01%
2024/04/11	32	68.32	1	68.70	68.40	31	13,737	0.23%
2024/04/10	1	69.50	0	0.00	69.20	1	13,540	0.01%
2024/04/08	1	68.60	4	68.75	68.70	-3	13,482	-0.02%
2024/04/03	11	68.72	1	68.70	68.60	10	13,479	0.07%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/04/01	4	69.65	0	0.00	69.50	4	13,371	0.03%
2024/03/29	2	69.90	0	0.00	69.70	2	13,366	0.01%
2024/03/28	2	69.30	1	69.40	69.30	1	13,306	0.01%
2024/03/27	1	69.40	1	69.40	69.80	0	13,244	0.00%
2024/03/26	2.2	69.22	1.6	69.36	69.60	0.6	13,283	0.00%
2024/03/25	1	69.00	1	69.00	69.00	0	13,373	0.00%
2024/03/22	12	69.55	2	69.65	69.60	10	13,255	0.08%
2024/03/21	2	70.80	7	70.44	70.70	-5	13,122	-0.04%
2024/03/20	5	69.80	9	70.26	69.60	-4	13,290	-0.03%
2024/03/19	5	69.80	1	70.10	69.80	4	13,945	0.03%
2024/03/14	3	70.50	1.2	70.45	70.70	1.9	13,274	0.01%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/11	2.1	69.87	0.2	69.30	69.20	1.9	12,911	0.01%
2024/03/08	3.5	68.99	2	69.10	69.20	1.5	12,838	0.01%
2024/03/07	0	0.00	2	68.10	68.10	-2	12,575	-0.02%
2024/03/06	3	67.50	0.1	67.50	67.30	2.9	12,463	0.02%
2024/03/05	2	67.25	1	67.40	67.30	1	12,754	0.01%
2024/03/04	2	67.80	6	67.45	67.40	-4	12,816	-0.03%
2024/03/01	2	67.55	3.1	67.53	67.40	-1.1	12,878	-0.01%
2024/02/29	1	67.30	19	67.52	68.00	-18	12,846	-0.14%
2024/02/27	0	0.00	1	67.19	66.90	-1	12,588	-0.01%
2024/02/26	2	66.40	1	66.90	66.90	1	12,529	0.01%
2024/02/23	0	0.00	2.1	66.70	66.60	-2.1	12,538	-0.02%
2024/02/22	0	0.00	5	66.42	66.50	-5	12,925	-0.04%
2024/02/21	2	66.10	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0	0.00	4.2	66.42	66.50	-4.2	13,092	-0.03%
2024/02/19	2	66.00	0.1	66.00	66.10	2	13,089	0.01%
2024/02/16	21	65.61	6.1	65.80	65.90	14.9	13,316	0.11%
2024/02/15	22	65.34	11	65.27	65.30	11	13,218	0.08%
2024/02/05	19	64.31	1	64.70	64.70	18	12,987	0.14%
2024/02/02	0	0.00	30	64.90	64.90	-30	12,851	-0.23%
2024/02/01	0	0.00	2.1	64.79	64.80	-2.1	12,788	-0.02%
2024/01/31	5	64.50	5	64.50	64.50	0	12,743	0.00%
2024/01/30	1	64.40	1	64.10	64.30	0	12,664	0.00%
2024/01/26	1	64.89	0	0.00	64.80	1	12,633	0.01%
2024/01/23	2	63.50	10	63.65	63.90	-8	12,652	-0.06%
2024/01/22	6.3	63.21	6	63.20	63.20	0.3	12,692	0.00%
2024/01/19	8	62.88	8.3	63.02	63.00	-0.3	12,624	0.00%
2024/01/18	0.2	62.59	0	0.00	62.30	0.2	12,575	0.00%
2024/01/17	10	62.71	1.1	62.63	62.30	9	12,378	0.07%
2024/01/16	0.1	63.40	0	0.00	63.20	0.1	12,011	0.00%
2024/01/15	0	0.00	1	64.40	64.10	-1	11,979	-0.01%
2024/01/11	0	0.00	1	63.80	63.90	-1	12,340	-0.01%
2024/01/10	1	64.00	2	64.00	64.00	-1	12,641	-0.01%
2024/01/09	1	64.00	0	0.00	64.00	1	12,669	0.01%
2024/01/08	1.2	64.22	3	64.53	64.10	-1.8	12,707	-0.01%
2024/01/05	2	63.20	0	0.00	63.20	2	12,586	0.02%
2024/01/04	0.1	63.70	1	63.40	63.50	-1	12,612	-0.01%
2024/01/03	15	63.48	0	0.00	63.70	15	12,742	0.12%
2024/01/02	1.2	64.32	4	64.60	64.60	-2.8	12,604	-0.02%
2023/12/29	0	64.60	1.7	64.40	64.80	-1.7	12,693	-0.01%
2023/12/28	4.1	64.60	30	64.70	64.90	-25.9	12,834	-0.20%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/25	1	63.60	1	63.60	63.70	0	12,845	0.00%
2023/12/15	1	65.30	5.1	65.04	65.10	-4.1	13,080	-0.03%
2023/12/14	0	0.00	6	64.77	65.20	-6	12,662	-0.05%
2023/12/12	0.1	62.90	0.3	63.00	63.10	-0.3	11,987	0.00%
2023/12/11	4	62.85	1	62.90	62.90	3	11,981	0.03%
2023/12/08	3.5	62.90	6	63.15	63.20	-2.5	11,956	-0.02%
2023/12/07	3	63.13	0	0.00	63.20	3	11,888	0.03%
2023/12/05	13	63.75	4	63.90	64.10	9	11,639	0.08%
2023/12/04	1	64.20	12	64.41	64.40	-11	11,562	-0.10%
2023/12/01	5	63.70	10	63.60	63.80	-5	11,614	-0.04%
2023/11/28	0	0.00	3.3	63.99	63.90	-3.3	11,377	-0.03%
2023/11/27	12	64.04	24	64.04	63.50	-12	11,505	-0.10%
2023/11/24	1	64.00	0.3	63.90	63.90	0.8	11,496	0.01%
2023/11/22	3	64.43	2.1	64.59	64.60	0.9	11,573	0.01%
2023/11/21	0	0.00	8	64.59	64.90	-8	11,556	-0.07%
2023/11/20	0.7	63.20	0.1	63.10	63.50	0.6	11,121	0.01%
2023/11/17	0	0.00	5.1	63.17	63.20	-5.1	11,019	-0.05%
2023/11/16	0.2	62.80	2.5	62.88	62.90	-2.3	10,907	-0.02%
2023/11/15	1	62.00	4.1	62.42	62.70	-3.1	10,849	-0.03%
2023/11/14	0.2	61.70	1.3	61.78	61.70	-1.1	10,586	-0.01%
2023/11/13	2	61.50	22.8	61.63	61.70	-20.8	10,655	-0.20%
2023/11/10	0.4	61.50	0	0.00	61.50	0.4	10,782	0.00%
2023/11/08	1	61.70	3	61.60	61.70	-2	11,345	-0.02%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	1	61.70	3.1	61.46	61.50	-2.1	11,533	-0.02%
2023/11/03	0	0.00	86	61.15	61.30	-86	11,525	-0.75%
2023/11/02	0	0.00	2	60.90	60.90	-2	11,606	-0.02%
2023/11/01	2	60.10	2	59.90	60.00	0	11,598	0.00%
2023/10/31	1	59.90	0.3	60.00	60.10	0.8	11,596	0.01%
2023/10/30	0.1	59.84	0	0.00	59.80	0.1	11,953	0.00%
2023/10/27	0	0.00	10	60.10	60.30	-10	12,134	-0.08%
2023/10/26	5	59.80	1	59.70	59.60	4	12,483	0.03%
2023/10/25	0	0.00	2	60.30	60.00	-2	12,502	-0.02%
2023/10/24	5	59.78	0	0.00	59.90	5	12,831	0.04%
2023/10/23	3.2	59.96	0	0.00	59.90	3.2	12,972	0.02%
2023/10/20	0.6	60.90	2.3	60.01	60.70	-1.6	12,837	-0.01%
2023/10/19	1	61.00	1.1	61.10	61.00	-0.1	12,622	0.00%
2023/10/18	11	60.89	0.4	61.26	61.40	10.6	12,692	0.08%
2023/10/17	0	0.00	6	61.12	61.30	-6	12,598	-0.05%
2023/10/16	2	60.95	0	0.00	61.00	2	13,008	0.02%
2023/10/13	2	60.80	1	61.00	60.90	1	13,435	0.01%
2023/10/12	1	61.70	0	0.00	61.70	1	13,830	0.01%
2023/10/11	3	61.43	3	61.20	61.60	0	13,883	0.00%
2023/10/06	0	0.00	150	60.65	60.70	-150	13,848	-1.08%	大賣/鉅額交易
2023/10/05	155	60.29	0	0.00	60.50	155	14,091	1.10%	大買/鉅額交易
2023/10/04	4.4	59.86	1	59.80	59.70	3.4	14,204	0.02%
2023/10/03	0.1	60.47	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	0.00	4	60.75	60.80	-4	14,187	-0.03%
2023/09/28	0	0.00	5	60.70	60.70	-5	14,444	-0.03%
2023/09/27	9.6	60.32	100	60.38	60.60	-90.4	14,373	-0.63%
2023/09/26	61.2	60.99	0	0.00	60.60	61.2	14,355	0.43%
2023/09/25	40	61.10	4	61.10	61.30	36	14,201	0.25%
2023/09/22	3.1	61.20	6	61.23	61.00	-2.9	14,276	-0.02%
2023/09/21	41.1	61.59	40	61.50	61.40	1.1	14,252	0.01%
2023/09/20	0	0.00	2	61.90	62.10	-2	14,145	-0.01%
2023/09/19	0	0.00	0.5	62.80	62.60	-0.5	14,108	0.00%
2023/09/14	0	0.00	2.1	62.89	62.90	-2.1	14,131	-0.01%
2023/09/13	0	0.00	1	62.30	62.40	-1	14,265	-0.01%
2023/09/12	0	61.90	46	62.09	62.10	-46	14,457	-0.32%
2023/09/11	0	0.00	3	61.83	61.90	-3	14,442	-0.02%
2023/09/08	1	61.89	2	61.60	61.80	-1	14,636	-0.01%
2023/09/07	5.1	61.24	0	0.00	61.20	5.1	14,888	0.03%
2023/09/06	7.6	61.42	1	61.40	61.40	6.6	14,932	0.04%
2023/09/05	4.2	61.83	0	0.00	61.80	4.2	14,867	0.03%
2023/09/04	4	62.10	0	0.00	62.20	4	15,154	0.03%
2023/09/01	2	64.70	1	64.70	64.80	1	15,252	0.01%
2023/08/31	2.1	63.96	1	64.30	63.60	1.1	15,202	0.01%
2023/08/30	1	64.40	0.4	64.50	64.50	0.6	15,332	0.00%
2023/08/29	0	0.00	1.6	64.11	64.40	-1.6	15,360	-0.01%
2023/08/28	0.1	64.00	2	63.90	64.10	-1.9	15,470	-0.01%
2023/08/25	1	62.80	0	0.00	62.80	1	15,792	0.01%
2023/08/24	1	63.00	1	63.00	63.30	0	15,792	0.00%
2023/08/22	0	0.00	12.7	62.74	62.80	-12.7	15,989	-0.08%
2023/08/21	2	62.90	0	0.00	63.10	2	16,090	0.01%
2023/08/18	5	62.34	12	62.32	62.40	-7	16,100	-0.04%
2023/08/17	3.4	62.58	0	0.00	62.50	3.4	16,188	0.02%
2023/08/16	1.2	62.55	6	62.47	62.50	-4.8	16,093	-0.03%
2023/08/15	0.1	63.54	1	64.40	63.50	-1	16,282	-0.01%
2023/08/14	10.4	64.18	40.4	63.60	63.90	-30	16,421	-0.18%
2023/08/11	0	0.00	45	65.44	65.40	-45	16,400	-0.27%
2023/08/08	15	65.20	0	0.00	65.20	15	16,380	0.09%
2023/08/04	6.4	64.68	0	0.00	64.80	6.4	16,316	0.04%
2023/08/02	32	65.11	0.5	64.90	65.10	31.5	16,297	0.19%
2023/08/01	1.1	65.40	0	0.00	66.50	1.1	15,960	0.01%
2023/07/31	5	65.98	4	65.93	65.50	1	15,665	0.01%
2023/07/28	3	65.37	2	65.50	65.40	1	15,362	0.01%
2023/07/27	0	0.00	21.3	65.58	65.50	-21.3	15,296	-0.14%
2023/07/26	3	64.10	11.3	63.72	64.50	-8.3	15,046	-0.05%
2023/07/25	0	0.00	2	63.05	62.90	-2	15,020	-0.01%
2023/07/24	0	0.00	6	62.60	62.60	-6	15,005	-0.04%
2023/07/21	1	62.90	1	63.10	63.00	0	15,021	0.00%
2023/07/20	1	63.30	42	63.71	63.50	-41	14,889	-0.28%
2023/07/19	11.5	64.96	3.2	64.92	64.80	8.3	14,630	0.06%
2023/07/18	6.1	65.65	6.3	65.21	65.60	-0.2	14,191	0.00%
2023/07/17	0.5	64.08	57.8	63.69	65.00	-57.3	13,720	-0.42%
2023/07/14	6	62.20	1.1	62.22	62.50	4.9	13,211	0.04%
2023/07/13	5	61.90	1.1	61.81	61.70	3.9	13,027	0.03%
2023/07/12	14	61.69	13	61.99	62.00	1	12,912	0.01%
2023/07/11	5.3	61.38	11	61.41	61.40	-5.7	12,824	-0.04%
2023/07/07	1.1	59.82	0	0.00	60.00	1.1	12,651	0.01%
2023/07/06	2	60.60	0.1	60.90	60.30	1.9	12,548	0.01%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	2	60.80	3	61.00	60.80	-1	12,278	-0.01%
2023/06/29	0	0.00	0.1	61.50	61.30	-0.1	12,180	0.00%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/26	20	61.00	1	60.80	60.80	19	11,997	0.16%
2023/06/21	0	0.00	1	61.50	61.40	-1	11,924	-0.01%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	1	60.70	1	61.30	61.30	0	12,081	0.00%
2023/06/16	3	61.47	0	0.00	61.10	3	12,007	0.02%
2023/06/15	35	61.43	0	0.00	61.60	35	11,954	0.29%
2023/06/14	0	0.00	2.2	61.93	61.80	-2.2	12,219	-0.02%
2023/06/13	30	61.17	1	61.30	61.10	29	12,343	0.23%
2023/06/09	5	61.20	0	0.00	61.20	5	12,360	0.04%
2023/06/08	27	60.73	2.2	61.06	60.80	24.8	12,494	0.20%
2023/06/07	0.1	61.90	1	62.00	61.80	-1	12,352	-0.01%
2023/06/06	2.1	61.70	1	61.90	61.90	1.1	12,304	0.01%
2023/06/05	3	61.77	7.1	61.90	61.70	-4.1	12,299	-0.03%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/06/01	2.1	60.35	1	60.10	60.40	1.1	12,041	0.01%
2023/05/31	1	60.70	0	0.00	60.80	1	11,927	0.01%
2023/05/30	2	61.00	6	61.20	60.80	-4	11,582	-0.03%
2023/05/29	40	61.40	4.1	61.49	61.10	36	11,633	0.31%
2023/05/26	20	60.00	25	60.80	60.50	-5	11,608	-0.04%
2023/05/24	1	60.80	0	0.00	61.40	1	11,565	0.01%
2023/05/23	1.1	61.71	2.2	61.60	61.40	-1.1	11,496	-0.01%
2023/05/22	0	61.60	0	0.00	61.70	0	11,417	0.00%
2023/05/19	2	61.75	7.2	61.69	61.60	-5.2	11,470	-0.04%
2023/05/18	2	60.95	9.6	61.10	61.10	-7.6	11,160	-0.07%
2023/05/17	0	0.00	3.1	60.06	60.20	-3.1	10,900	-0.03%
2023/05/16	0	0.00	2	59.75	59.80	-2	10,761	-0.02%
2023/05/15	0	0.00	2	59.10	59.40	-2	10,721	-0.02%
2023/05/12	2.4	59.04	0	0.00	59.00	2.4	10,668	0.02%
2023/05/11	1	59.20	1	59.60	59.50	0	10,614	0.00%
2023/05/10	1	59.30	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	1	59.30	59.50	-1	10,632	-0.01%
2023/05/08	0	0.00	20	59.20	59.40	-20	10,733	-0.19%
2023/05/05	0	0.00	1	59.00	59.10	-1	10,707	-0.01%
2023/05/02	0	58.80	0	0.00	58.80	0	11,425	0.00%
2023/04/28	0	0.00	1.3	59.09	59.00	-1.3	11,833	-0.01%
2023/04/27	0	57.50	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.1	57.64	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0	57.95	5	57.60	57.50	-5	11,854	-0.04%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/19	1	58.40	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	58.50	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	0	0.00	20	58.33	58.50	-20	12,462	-0.16%
2023/04/14	0	0.00	12	58.28	58.60	-12	12,465	-0.10%
2023/04/13	0.4	57.40	2	57.55	57.40	-1.6	12,353	-0.01%
2023/04/12	0	0.00	37	57.28	57.30	-37	12,300	-0.30%
2023/04/11	0.1	57.00	0	57.10	57.10	0.1	12,297	0.00%
2023/04/10	3	57.03	14	57.10	57.10	-11	12,282	-0.09%
2023/04/07	1	56.70	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0.8	56.70	0	0.00	56.80	0.8	12,256	0.01%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/24	4	56.28	0	0.00	56.30	4	13,079	0.03%
2023/03/23	2	56.10	2	56.40	56.50	0	13,077	0.00%
2023/03/22	0	0.00	27	56.01	56.20	-27	13,097	-0.21%
2023/03/21	26	55.20	2	55.25	55.30	24	13,028	0.18%
2023/03/20	6	55.07	11	55.01	55.00	-5	13,252	-0.04%
2023/03/17	2	55.65	1	55.90	55.50	1	13,148	0.01%
2023/03/16	17	55.41	1.3	55.21	55.10	15.7	13,023	0.12%
2023/03/15	42.2	56.57	0	0.00	56.50	42.2	12,799	0.33%
2023/03/14	3.6	56.92	1	57.00	56.70	2.6	12,817	0.02%
2023/03/13	19.6	57.59	2	57.60	57.70	17.6	12,695	0.14%
2023/03/10	14.9	58.53	10	58.24	58.30	4.9	12,600	0.04%
2023/03/09	0.6	59.60	0	0.00	59.40	0.6	12,587	0.00%
2023/03/08	13	59.58	10	59.80	60.00	3	13,017	0.02%
2023/03/06	0	0.00	26.5	59.91	60.00	-26.5	13,412	-0.20%
2023/03/03	3	59.50	0.5	59.60	59.50	2.5	13,565	0.02%
2023/03/02	2.8	59.04	1	59.60	59.40	1.8	13,702	0.01%
2023/03/01	38	59.03	10	59.20	59.00	28	13,838	0.20%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/22	3	59.77	2	59.90	59.90	1	13,657	0.01%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0	0.00	0.3	60.50	60.70	-0.3	13,746	0.00%
2023/02/17	3	60.10	14	60.11	60.30	-11	13,818	-0.08%
2023/02/16	10	59.70	0	0.00	59.40	10	13,941	0.07%
2023/02/15	0	0.00	1	59.70	59.50	-1	14,446	-0.01%
2023/02/14	0	0.00	0.8	60.00	60.10	-0.8	14,414	-0.01%
2023/02/13	1.5	59.36	1	59.70	59.50	0.5	14,449	0.00%
2023/02/10	1	58.80	0	0.00	58.90	1	14,442	0.01%
2023/02/09	0.1	59.10	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	6	59.15	0	0.00	59.20	6	14,506	0.04%
2023/02/07	0	0.00	0.1	59.70	59.40	-0.1	14,443	0.00%
2023/02/06	0.3	59.37	0	0.00	59.40	0.3	14,380	0.00%
2023/02/03	0	0.00	5	59.90	59.80	-5	14,258	-0.04%
2023/02/02	4.2	60.26	10	60.46	60.50	-5.8	14,283	-0.04%
2023/02/01	7.4	59.97	3	59.93	60.00	4.4	14,100	0.03%
2023/01/31	1	60.20	1	60.60	60.20	0	14,018	0.00%
2023/01/30	1	60.00	53.5	61.28	61.00	-52.5	13,815	-0.38%
2023/01/17	54	59.89	15.1	59.87	59.80	39	13,454	0.29%
2023/01/13	0	0.00	3.7	58.87	58.70	-3.7	13,228	-0.03%
2023/01/11	8	58.18	0	0.00	58.10	8	13,519	0.06%
2023/01/10	0.5	59.00	0	0.00	59.20	0.5	13,552	0.00%
2023/01/09	3.2	59.38	11	59.33	59.60	-7.9	13,546	-0.06%
2023/01/06	0	0.00	1	58.30	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	18	58.11	58.50	-18	13,640	-0.13%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	1	55.50	3	56.13	56.40	-2	13,773	-0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	1	56.00	1	56.20	56.00	0	13,846	0.00%
2022/12/28	0	0.00	1.4	56.70	56.70	-1.4	13,972	-0.01%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/26	2	56.85	11	56.84	56.80	-9	14,274	-0.06%
2022/12/23	0.2	56.73	0	0.00	56.70	0.2	14,784	0.00%
2022/12/22	4	56.45	0	0.00	56.80	4	15,006	0.03%
2022/12/21	0	0.00	2	56.70	56.20	-2	15,258	-0.01%
2022/12/20	9.1	55.59	2	56.00	56.20	7.1	15,379	0.05%
2022/12/19	0	56.40	1	57.00	56.60	-1	15,446	-0.01%
2022/12/16	11	56.66	0	0.00	56.10	11	15,360	0.07%
2022/12/15	2	57.20	2	57.25	57.30	0	15,307	0.00%
2022/12/14	0	0.00	2	57.60	57.50	-2	15,496	-0.01%
2022/12/13	0.2	57.90	13.2	58.02	57.60	-13	15,523	-0.08%
2022/12/12	24	55.51	7	55.63	57.50	17	15,523	0.11%
2022/12/09	0.1	57.60	2	57.45	57.50	-1.9	15,492	-0.01%
2022/12/08	12	57.05	1	57.10	57.00	11	15,543	0.07%
2022/12/07	1	58.30	1	57.90	58.20	0	15,569	0.00%
2022/12/06	2	58.70	11	58.50	58.40	-9	15,598	-0.06%
2022/12/05	0	59.50	0	0.00	59.20	0	15,665	0.00%
2022/12/02	2	60.15	11.2	59.92	60.10	-9.2	15,697	-0.06%
2022/12/01	1	61.10	9.1	60.40	60.40	-8.1	15,818	-0.05%
2022/11/30	12.2	59.91	29.4	60.64	60.80	-17.2	15,651	-0.11%
2022/11/29	4.1	58.61	13.4	58.69	59.60	-9.3	15,187	-0.06%
2022/11/28	1.1	58.17	0	0.00	57.90	1.1	14,933	0.01%
2022/11/25	0	57.60	12.1	58.00	57.90	-12.1	14,874	-0.08%
2022/11/24	0	0.00	3	57.50	57.70	-3	14,815	-0.02%
2022/11/23	2	57.30	0.4	57.07	57.10	1.6	14,784	0.01%
2022/11/21	6.7	55.44	7	55.39	55.50	-0.3	14,781	0.00%
2022/11/18	2	55.10	3	55.20	55.30	-1	14,865	-0.01%
2022/11/17	6	54.85	0	0.00	55.50	6	14,939	0.04%
2022/11/16	5	55.80	28	56.14	55.50	-23	15,000	-0.15%
2022/11/15	0.4	56.20	0.1	55.90	56.40	0.3	14,972	0.00%
2022/11/14	10	56.21	2	56.30	56.30	8	14,896	0.05%
2022/11/11	7.1	55.16	17.3	55.20	55.50	-10.3	14,748	-0.07%
2022/11/09	0.1	53.30	3	53.83	53.70	-2.9	14,324	-0.02%
2022/11/08	0	53.20	0.1	53.02	53.20	-0.1	14,272	0.00%
2022/11/07	2	52.30	4.6	52.32	52.80	-2.6	14,314	-0.02%
2022/11/04	0	0.00	0.3	51.70	51.50	-0.3	14,616	0.00%
2022/11/03	0.1	51.50	2	51.35	51.70	-1.9	14,659	-0.01%
2022/11/01	0	0.00	5	51.70	52.00	-5	14,820	-0.03%
2022/10/31	0	0.00	0.6	51.20	51.00	-0.6	15,003	0.00%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0	0.00	3.2	51.26	51.10	-3.2	15,265	-0.02%
2022/10/26	2	50.50	0	0.00	50.40	2	15,365	0.01%
2022/10/25	1	49.80	2	49.95	49.95	-1	15,349	-0.01%
2022/10/21	1.4	49.82	1	49.70	49.65	0.4	15,610	0.00%
2022/10/20	0.1	49.90	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	0	0.00	1	50.20	50.40	-1	16,593	-0.01%
2022/10/18	2	50.30	7	50.14	50.50	-5	16,666	-0.03%
2022/10/17	15	48.50	0	0.00	48.70	15	16,711	0.09%
2022/10/13	7.8	48.69	25	48.75	48.15	-17.2	17,060	-0.10%
2022/10/12	0.1	49.45	0	49.85	49.60	0.1	17,138	0.00%
2022/10/11	1.2	49.57	1	49.50	49.50	0.2	17,391	0.00%
2022/10/07	0.1	50.90	2	50.75	50.70	-2	17,483	-0.01%
2022/10/06	3	50.60	0	0.00	50.70	3	17,702	0.02%
2022/10/05	2	50.50	3	50.50	50.60	-1	17,977	-0.01%
2022/10/04	4	49.01	0	0.00	49.45	4	18,198	0.02%
2022/10/03	3.2	49.03	12	48.93	48.90	-8.8	18,097	-0.05%
2022/09/30	10	49.46	1	49.75	49.90	9	18,121	0.05%
2022/09/29	5	50.07	1	50.30	50.30	4	17,935	0.02%
2022/09/28	6.1	50.81	1.1	50.68	50.10	5	17,904	0.03%
2022/09/27	9.1	52.04	2	52.25	51.90	7.1	17,867	0.04%
2022/09/26	12.3	52.79	5	53.60	52.90	7.3	17,813	0.04%
2022/09/23	56.2	54.00	0	0.00	53.80	56.2	17,932	0.31%
2022/09/22	10.1	53.43	2	54.30	54.40	8.1	18,087	0.04%
2022/09/21	2	56.50	2	56.90	56.50	0	17,955	0.00%
2022/09/20	5.2	56.91	6	56.93	56.90	-0.8	17,821	0.00%
2022/09/19	1	56.70	3	56.80	56.80	-2	17,853	-0.01%
2022/09/16	9	56.40	0	0.00	56.50	9	17,869	0.05%
2022/09/14	8.6	56.70	25	56.60	56.70	-16.4	17,795	-0.09%
2022/09/13	5	57.60	1	57.80	57.70	4	17,951	0.02%
2022/09/12	1	57.60	46	57.38	57.30	-45	18,122	-0.25%
2022/09/08	10	56.70	12.8	56.50	56.50	-2.8	18,203	-0.02%
2022/09/07	1	56.00	0	0.00	56.10	1	18,272	0.01%
2022/09/06	0.2	56.90	1	57.10	56.90	-0.8	18,236	0.00%
2022/09/05	10	56.50	0.1	56.90	56.60	9.9	18,410	0.05%
2022/09/02	5.1	56.60	5	56.60	56.60	0.1	18,653	0.00%
2022/09/01	35	56.70	0	0.00	57.10	35	18,831	0.19%
2022/08/31	3	57.57	0	0.00	57.40	3	18,843	0.02%
2022/08/30	8	57.26	1	57.40	57.30	7	18,747	0.04%
2022/08/29	6.2	57.56	0	0.00	57.60	6.2	18,924	0.03%
2022/08/25	2.5	58.66	1	58.50	58.30	1.5	18,981	0.01%
2022/08/24	0.2	58.31	0	0.00	58.30	0.2	19,096	0.00%
2022/08/23	5.1	58.30	0	0.00	58.20	5.1	20,315	0.02%
2022/08/22	18.2	58.89	1	59.00	58.80	17.2	20,608	0.08%
2022/08/19	0	0.00	0	60.00	60.00	0	20,843	0.00%
2022/08/18	5	59.96	3.4	60.08	60.00	1.6	21,181	0.01%
2022/08/17	0	0.00	0	60.40	60.50	0	21,624	0.00%
2022/08/16	1	60.00	1	60.00	60.00	0	21,915	0.00%
2022/08/15	0	0.00	0.4	60.40	60.10	-0.4	22,460	0.00%
2022/08/12	0	0.00	6	60.00	60.00	-6	22,599	-0.03%
2022/08/11	2	59.40	20.1	59.65	59.90	-18.1	22,914	-0.08%
2022/08/10	0	0.00	6	58.25	58.20	-6	23,040	-0.03%
2022/08/09	0	0.00	1	58.10	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	1	57.90	58.10	-1	24,189	0.00%
2022/08/05	0	0.00	3	56.97	57.00	-3	24,727	-0.01%
2022/08/04	2	56.05	6.3	56.00	56.00	-4.2	25,216	-0.02%
2022/08/03	11	55.95	0	0.00	56.60	11	25,415	0.04%
2022/08/02	0	0.00	1	55.90	56.60	-1	25,976	0.00%
2022/08/01	2	56.70	0	0.00	56.60	2	26,481	0.01%
2022/07/29	5	56.06	0	0.00	56.10	5	27,374	0.02%
2022/07/28	10	56.40	2	56.45	56.30	8	27,378	0.03%
2022/07/27	9.3	54.78	1	55.00	55.30	8.3	27,223	0.03%
2022/07/26	24	59.07	3	59.30	59.20	21	26,627	0.08%
2022/07/25	5	58.84	4.4	58.92	59.20	0.6	26,269	0.00%
2022/07/22	2	58.25	7	58.40	58.40	-5	26,169	-0.02%
2022/07/21	20	57.61	21	57.75	58.40	-1	26,216	0.00%
2022/07/20	2	58.20	2	58.65	58.10	0	26,099	0.00%
2022/07/19	3	58.83	3	58.77	58.60	0	26,050	0.00%
2022/07/18	3.1	58.71	31.1	59.09	59.60	-28	25,942	-0.11%
2022/07/15	44	57.31	1	57.80	57.30	43	25,728	0.17%
2022/07/14	1.1	58.08	1	58.30	58.30	0.1	25,586	0.00%
2022/07/13	6	58.87	11.6	58.71	58.70	-5.6	25,488	-0.02%
2022/07/12	6.6	56.41	0.1	56.20	55.80	6.4	25,377	0.03%
2022/07/11	10.5	58.60	0	0.00	58.20	10.5	25,036	0.04%
2022/07/08	10.1	58.80	3	58.87	58.90	7.1	25,076	0.03%
2022/07/07	4	58.50	6.4	59.52	59.20	-2.4	24,927	-0.01%
2022/07/06	2.4	58.52	0	0.00	58.20	2.4	24,827	0.01%
2022/07/05	1.3	60.16	6	60.22	60.30	-4.8	24,783	-0.02%
2022/07/04	11.1	57.97	23	57.70	57.90	-12	24,607	-0.05%
2022/07/01	5	58.90	0	0.00	58.30	5	24,789	0.02%
2022/06/30	1	60.10	47.5	60.32	59.80	-46.5	24,569	-0.19%
2022/06/28	7	61.34	1	61.60	61.60	6	24,565	0.02%
2022/06/27	0	0.00	1	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	2	62.20	61.90	-2	24,659	-0.01%
2022/06/23	4	61.13	0	0.00	61.10	4	24,684	0.02%
2022/06/22	1	61.90	11	63.36	61.70	-10	24,595	-0.04%
2022/06/21	2.2	62.90	22	62.71	63.20	-19.9	24,682	-0.08%
2022/06/20	3	60.63	0.4	60.70	60.20	2.6	24,679	0.01%
2022/06/17	3	61.07	1	60.80	60.80	2	24,543	0.01%
2022/06/15	12	62.00	0	0.00	61.80	12	24,586	0.05%
2022/06/14	1	62.00	0	0.00	62.00	1	24,679	0.00%
2022/06/13	13.1	61.52	10.5	61.82	61.80	2.6	24,582	0.01%
2022/06/10	0	0.00	1	62.70	62.90	-1	24,422	0.00%
2022/06/09	1	63.60	2	63.40	63.40	-1	24,384	0.00%
2022/06/08	0.3	63.90	4.6	63.81	63.80	-4.2	24,372	-0.02%
2022/06/07	1	64.00	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1.8	63.83	2.3	64.12	64.00	-0.5	24,544	0.00%
2022/06/02	5.7	63.99	5	63.60	63.70	0.7	25,130	0.00%
2022/06/01	0	0.00	11	63.59	63.60	-11	25,783	-0.04%
2022/05/31	7.7	63.46	18	63.50	64.10	-10.3	25,952	-0.04%
2022/05/30	35	62.36	6.1	63.09	63.20	28.9	24,693	0.12%
2022/05/27	1.8	61.11	2	60.70	61.30	-0.3	24,505	0.00%
2022/05/26	4.1	59.83	2	60.40	59.70	2.1	24,455	0.01%
2022/05/25	8.1	59.41	25	59.42	59.50	-16.9	24,745	-0.07%
2022/05/24	4	60.10	4	60.65	60.10	0	24,729	0.00%
2022/05/23	27	61.01	2	60.30	60.50	25	24,463	0.10%
2022/05/20	0	0.00	6	61.80	61.80	-6	24,138	-0.02%
2022/05/19	18	61.68	1	61.60	61.60	17	23,987	0.07%
2022/05/18	20.1	63.07	8	63.58	63.70	12.1	23,626	0.05%
2022/05/17	29.2	61.73	0	0.00	61.60	29.2	23,407	0.12%
2022/05/16	10	62.32	5	62.27	62.40	5	23,070	0.02%
2022/05/13	15	63.39	4.1	63.48	63.50	10.9	22,557	0.05%
2022/05/12	12.9	64.31	4	64.30	63.30	8.9	22,023	0.04%
2022/05/11	10	66.26	6.1	66.27	66.20	3.9	21,432	0.02%
2022/05/10	61.7	66.64	2.6	67.05	67.10	59	21,167	0.28%
2022/05/09	19.4	68.73	5.3	69.11	67.80	14.1	20,607	0.07%
2022/05/06	110.6	70.99	4	71.20	71.30	106.6	20,087	0.53%	大買/鉅額交易
2022/05/05	8	74.94	1	74.80	74.50	7	19,489	0.04%
2022/05/04	0	0.00	14	74.24	74.60	-14	19,498	-0.07%
2022/05/03	1	73.60	1	73.70	73.70	0	19,964	0.00%
2022/04/29	0.1	74.30	6	74.05	74.40	-6	20,183	-0.03%
2022/04/28	3	73.03	0	0.00	73.40	3	20,493	0.01%
2022/04/27	13	73.62	6	73.68	73.20	7	20,536	0.03%
2022/04/26	0.1	74.90	2	74.80	75.10	-1.9	20,477	-0.01%
2022/04/25	2	74.25	1.2	74.72	74.80	0.8	20,531	0.00%
2022/04/22	5	74.40	12	74.72	75.90	-7	20,641	-0.03%
2022/04/21	14	74.31	18.4	74.35	74.60	-4.4	20,967	-0.02%
2022/04/20	1	73.90	1	74.20	74.90	0	21,629	0.00%
2022/04/19	2	74.25	51	73.89	73.50	-49	22,024	-0.22%
2022/04/18	9	74.11	58.1	74.37	73.90	-49.1	23,113	-0.21%
2022/04/15	3	75.20	4	75.40	75.10	-1	23,008	0.00%
2022/04/14	1	75.60	26	75.70	75.60	-25	23,233	-0.11%
2022/04/12	5.1	75.80	0	0.00	75.80	5.1	23,389	0.02%
2022/04/11	1	76.30	2.1	76.31	76.50	-1.1	23,312	0.00%
2022/04/08	3	75.90	0	0.00	76.30	3	23,313	0.01%
2022/04/07	7	76.27	2	76.10	76.00	5	23,325	0.02%
2022/04/06	2.3	76.87	6	77.25	77.50	-3.7	23,191	-0.02%
2022/04/01	2	76.80	14	76.74	77.10	-12	23,165	-0.05%
2022/03/31	10	76.45	1	76.60	76.50	9	22,973	0.04%
2022/03/30	1	76.10	1	76.20	76.10	0	22,906	0.00%
2022/03/29	0	0.00	0.2	75.20	75.20	-0.2	22,733	0.00%
2022/03/25	2	75.05	1	75.50	75.00	1	22,702	0.00%
2022/03/24	0	0.00	1	75.00	75.50	-1	22,799	0.00%
2022/03/23	2	75.70	52.3	75.71	75.90	-50.3	24,044	-0.21%
2022/03/21	5	74.14	9.8	74.26	74.30	-4.8	23,744	-0.02%
2022/03/18	129.4	74.96	7	74.56	74.30	122.4	23,722	0.52%	大買/鉅額交易
2022/03/17	2.2	74.35	5	74.26	74.80	-2.8	23,610	-0.01%
2022/03/16	1	73.00	8	72.88	73.10	-7	23,482	-0.03%
2022/03/15	16	72.36	6	72.57	72.70	10	23,502	0.04%
2022/03/14	5	73.10	4	73.17	72.70	1	23,667	0.00%
2022/03/11	4	72.98	5	73.16	72.70	-1	23,716	0.00%
2022/03/10	0	0.00	16.5	73.76	73.80	-16.5	23,731	-0.07%
2022/03/09	7.6	71.81	36	72.06	71.70	-28.4	23,650	-0.12%
2022/03/08	44.4	70.15	8	70.84	70.60	36.4	23,509	0.15%
2022/03/07	32.2	72.06	9	72.48	71.70	23.2	22,942	0.10%
2022/03/04	51.4	74.49	29	74.68	74.40	22.4	22,811	0.10%
2022/03/03	15	75.69	0	0.00	75.60	15	22,695	0.07%
2022/03/02	4	75.43	9.1	75.71	75.60	-5.1	23,078	-0.02%
2022/03/01	3	75.80	5.2	75.41	76.20	-2.2	22,997	-0.01%
2022/02/25	29.2	74.81	3	75.05	75.10	26.2	22,848	0.11%
2022/02/24	4	75.90	1.2	75.88	75.90	2.8	22,426	0.01%
2022/02/23	2	76.35	3	76.63	76.50	-1	22,153	0.00%
2022/02/22	12	76.48	7	76.56	76.50	5	22,435	0.02%
2022/02/21	2	77.30	3	77.53	77.60	-1	22,575	0.00%
2022/02/18	7	77.83	6	77.95	77.80	1	23,102	0.00%
2022/02/17	2	78.40	11.1	78.33	78.20	-9.1	23,247	-0.04%
2022/02/16	5	77.42	2.7	77.41	77.80	2.3	23,189	0.01%
2022/02/15	3	76.83	2	77.00	76.60	1	23,115	0.00%
2022/02/14	7	76.17	4	76.42	76.10	3	23,054	0.01%
2022/02/11	4	77.00	5	77.22	77.30	-1	23,073	0.00%
2022/02/10	6.2	77.16	107	76.92	77.40	-100.8	23,110	-0.44%	大賣/
2022/02/09	6	76.68	5	76.76	77.10	1	23,163	0.00%
2022/02/08	16.3	76.81	7	76.90	76.80	9.3	23,129	0.04%
2022/02/07	16.1	76.37	12	75.54	77.10	4.1	23,051	0.02%
2022/01/26	3	75.60	6	75.63	75.60	-3	22,821	-0.01%
2022/01/25	41.2	75.34	2	75.30	75.50	39.2	23,018	0.17%
2022/01/24	6.2	75.87	4	76.03	76.50	2.2	22,773	0.01%
2022/01/21	13	76.86	9.1	76.76	76.70	3.9	23,084	0.02%
2022/01/20	4	78.13	2.1	78.00	78.30	1.9	22,715	0.01%
2022/01/19	0	0.00	10	79.31	78.80	-10	22,644	-0.04%
2022/01/18	107	79.67	66	79.41	79.40	41	22,617	0.18%	大買/
2022/01/17	37	78.85	11.1	78.72	78.90	25.9	22,492	0.12%
2022/01/14	14.2	80.35	11	81.11	80.40	3.2	22,259	0.01%
2022/01/13	21.1	80.18	71.1	81.45	81.60	-50	21,985	-0.23%
2022/01/12	41.3	79.80	59	79.57	80.00	-17.7	21,365	-0.08%
2022/01/11	11	77.96	61.8	78.90	79.90	-50.8	20,931	-0.24%
2022/01/10	3	75.87	5.3	76.12	76.40	-2.3	19,839	-0.01%
2022/01/07	4.8	76.00	5.1	76.30	75.70	-0.3	19,874	0.00%
2022/01/06	6	75.42	3	75.53	75.90	3	19,670	0.02%
2022/01/05	20	75.50	0	0.00	75.70	20	19,602	0.10%
2022/01/04	2	75.30	62	75.32	75.30	-60	19,658	-0.31%
2022/01/03	7	75.67	1	75.40	75.30	6	19,625	0.03%
2021/12/30	3.8	76.35	5	76.50	76.30	-1.2	19,745	-0.01%
2021/12/29	2.3	76.26	114	76.35	76.60	-111.7	19,899	-0.56%	大賣/鉅額交易
2021/12/28	14.4	75.51	81.1	75.60	75.90	-66.7	19,971	-0.33%
2021/12/27	9.2	75.35	3	75.40	75.20	6.2	20,035	0.03%
2021/12/24	0	0.00	26	75.10	75.20	-26	20,450	-0.13%
2021/12/23	0	0.00	2	74.60	74.80	-2	20,499	-0.01%
2021/12/22	1.1	74.43	0	0.00	74.40	1.1	20,660	0.01%
2021/12/21	50	74.84	4	74.85	74.80	46	20,663	0.22%
2021/12/20	39	74.09	3	74.17	74.10	36	20,665	0.17%
2021/12/17	32	74.71	3	74.30	74.30	29	20,632	0.14%
2021/12/16	2	74.70	0	0.00	74.90	2	19,329	0.01%
2021/12/15	19	74.65	0	0.00	74.60	19	19,813	0.10%
2021/12/14	0	0.00	5.4	74.82	74.90	-5.4	20,293	-0.03%
2021/12/13	28.3	75.70	6.2	75.90	75.70	22.1	20,323	0.11%
2021/12/10	0	0.00	29	76.00	75.90	-29	20,383	-0.14%
2021/12/09	13	75.95	0	0.00	76.00	13	20,596	0.06%
2021/12/08	6	75.35	16	75.44	76.00	-10	21,110	-0.05%
2021/12/07	0.3	74.10	7	74.80	75.30	-6.7	20,922	-0.03%
2021/12/06	2.2	73.92	2	74.10	74.10	0.2	20,895	0.00%
2021/12/03	4	74.12	3.6	74.16	73.90	0.4	21,114	0.00%
2021/12/02	1.1	73.90	1	73.70	73.70	0.1	21,136	0.00%
2021/12/01	0.5	74.14	31.1	74.18	74.10	-30.6	21,743	-0.14%
2021/11/30	19	73.41	1.4	73.50	73.10	17.6	22,098	0.08%
2021/11/29	29	73.37	1.5	73.49	73.50	27.5	21,815	0.13%
2021/11/26	30	74.25	9	74.38	74.20	21	21,766	0.10%
2021/11/25	4	74.30	1.2	74.34	74.30	2.8	21,798	0.01%
2021/11/24	1	74.70	0	0.00	74.40	1	22,013	0.00%
2021/11/23	2	74.35	2.2	74.51	74.30	-0.2	22,200	0.00%
2021/11/22	17.4	74.31	0	0.00	74.40	17.4	22,115	0.08%
2021/11/19	34.1	75.30	3	74.83	74.80	31.1	22,104	0.14%
2021/11/18	2.2	76.21	8.2	76.82	76.40	-6	22,093	-0.03%
2021/11/17	3.5	75.47	35	74.99	76.10	-31.5	22,097	-0.14%
2021/11/16	5.5	73.58	2	73.65	74.00	3.5	21,727	0.02%
2021/11/15	54	74.36	9	73.99	74.00	45	21,793	0.21%
2021/11/12	7.4	73.31	1	73.30	73.30	6.4	21,758	0.03%
2021/11/11	3	72.97	0	0.00	73.00	3	21,928	0.01%
2021/11/10	8	72.94	2	72.90	73.00	6	22,005	0.03%
2021/11/09	7	73.16	0	0.00	73.10	7	21,976	0.03%
2021/11/08	3	73.17	1	73.50	73.60	2	22,005	0.01%
2021/11/05	0	0.00	11.3	72.11	72.50	-11.3	22,472	-0.05%
2021/11/04	2	72.60	0	0.00	72.50	2	22,426	0.01%
2021/11/03	5.6	72.59	2.1	72.60	72.70	3.5	22,518	0.02%
2021/11/02	9.2	72.68	8	72.58	72.60	1.2	22,465	0.01%
2021/11/01	10.8	73.05	4.8	73.29	73.10	6.1	22,134	0.03%
2021/10/29	9.3	73.58	10	73.53	73.60	-0.7	21,917	0.00%
2021/10/28	5	74.54	1	74.50	74.50	4	21,354	0.02%
2021/10/27	10.3	74.68	1	74.70	75.00	9.3	21,533	0.04%
2021/10/26	0	0.00	15	75.31	75.50	-15	21,825	-0.07%
2021/10/25	9	74.37	10	74.45	74.80	-1	21,970	0.00%
2021/10/22	2	74.20	12	74.10	74.10	-10	22,412	-0.04%
2021/10/21	1.2	75.08	0	0.00	74.80	1.2	22,994	0.01%
2021/10/20	5	74.20	3	74.90	74.30	2	23,928	0.01%
2021/10/19	8	74.86	3	75.30	74.80	5	24,513	0.02%
2021/10/18	5	75.32	1	75.20	75.10	4	25,018	0.02%
2021/10/15	11	75.19	6	75.20	75.10	5	25,417	0.02%
2021/10/14	0	0.00	2	74.80	74.40	-2	25,773	-0.01%
2021/10/13	1	74.30	1	74.40	74.50	0	26,599	0.00%
2021/10/08	0.5	75.80	3	75.33	75.30	-2.5	27,716	-0.01%
2021/10/07	13	75.65	11	75.97	75.50	2	28,192	0.01%
2021/10/06	13	74.28	6	74.28	74.70	7	28,474	0.02%
2021/10/05	5	73.42	2	73.65	73.80	3	29,237	0.01%
2021/10/04	5.1	74.69	2	74.55	74.40	3.1	29,236	0.01%
2021/10/01	15	75.42	5	75.12	75.40	10	29,267	0.03%
2021/09/30	3	76.73	0	0.00	76.70	3	28,911	0.01%
2021/09/29	17.1	76.67	6	76.72	76.70	11.1	28,935	0.04%
2021/09/28	3	77.37	9	77.22	77.50	-6	28,835	-0.02%
2021/09/27	2	77.85	2	77.50	77.70	0	28,897	0.00%
2021/09/24	9	77.69	2	77.40	77.50	7	28,910	0.02%
2021/09/23	9	77.77	0	0.00	77.40	9	29,021	0.03%
2021/09/22	21.1	76.82	11	76.95	77.10	10.1	29,044	0.03%
2021/09/17	11.2	79.66	4	79.55	78.80	7.2	28,590	0.03%
2021/09/16	2	81.80	2	80.70	80.70	0	28,189	0.00%
2021/09/15	3	80.20	4	81.00	81.40	-1	28,051	0.00%
2021/09/14	28.1	80.95	6	82.47	80.80	22.1	27,943	0.08%
2021/09/13	2	78.95	17	80.01	81.40	-15	27,843	-0.05%
2021/09/10	2.1	77.90	3	77.87	77.60	-0.9	27,755	0.00%
2021/09/09	2	76.70	7	76.64	77.40	-5	28,035	-0.02%
2021/09/08	13	77.25	23	76.89	77.40	-10	27,917	-0.04%
2021/09/07	3.1	77.40	1	77.70	78.10	2.1	27,716	0.01%
2021/09/06	47	77.89	28	78.25	77.20	19	27,656	0.07%
2021/09/03	13.2	84.82	17.2	84.71	84.80	-4	27,059	-0.01%
2021/09/02	5	83.30	38	83.43	82.70	-33	26,702	-0.12%
2021/09/01	0	0.00	2	84.95	84.20	-2	26,371	-0.01%
2021/08/31	3.2	83.98	13.4	83.73	85.00	-10.2	26,181	-0.04%
2021/08/30	7	83.66	9	84.00	84.80	-2	25,889	-0.01%
2021/08/27	4	82.35	3.1	82.90	83.50	1	25,694	0.00%
2021/08/26	1	80.80	1	81.10	81.30	0	25,664	0.00%
2021/08/25	14	80.62	14.1	80.49	80.80	-0.1	25,798	0.00%
2021/08/24	40	79.38	5	79.42	80.40	35	25,725	0.14%
2021/08/23	15	78.51	8	78.46	79.00	7	25,584	0.03%
2021/08/20	1.1	76.20	8	76.70	76.50	-6.9	25,472	-0.03%
2021/08/19	4	77.20	3	77.53	77.00	1	26,040	0.00%
2021/08/18	6	77.28	6	77.55	78.00	0	25,902	0.00%
2021/08/17	6.1	77.38	15	77.79	78.20	-9	26,016	-0.03%
2021/08/16	5	76.90	2	77.40	76.50	3	25,957	0.01%
2021/08/13	0.1	78.20	0	0.00	78.10	0.1	26,571	0.00%
2021/08/12	6	78.52	3	78.40	78.80	3	26,794	0.01%
2021/08/11	6	78.12	39	78.83	79.20	-33	27,129	-0.12%
2021/08/10	12	76.32	13	76.12	76.00	-1	27,455	0.00%
2021/08/09	0	0.00	20	76.10	76.10	-20	28,302	-0.07%
2021/08/06	0	0.00	2	76.00	76.00	-2	28,733	-0.01%
2021/08/05	3	75.97	1	76.20	76.30	2	29,698	0.01%
2021/08/04	4.2	76.20	0	0.00	76.30	4.2	31,868	0.01%
2021/08/03	2	76.20	1	76.80	76.40	1	33,264	0.00%
2021/08/02	13	75.60	8	76.10	76.50	5	34,382	0.01%
2021/07/30	22	75.04	7	75.06	75.00	15	34,549	0.04%
2021/07/29	1	75.10	3	75.80	75.80	-2	34,671	-0.01%
2021/07/28	7.1	74.96	405.2	75.01	75.60	-398.1	35,189	-1.13%	大賣/鉅額交易
2021/07/27	16.5	76.22	433	76.60	76.40	-416.5	35,754	-1.16%	大賣/鉅額交易
2021/07/26	18.6	79.94	48.1	80.38	78.50	-29.6	36,651	-0.08%
2021/07/23	22.1	84.86	14.4	84.10	85.00	7.7	35,783	0.02%
2021/07/22	5	83.38	14	83.29	84.10	-9	35,413	-0.03%
2021/07/21	5	82.50	5	81.40	81.80	0	35,067	0.00%
2021/07/20	25	81.38	5	81.40	81.50	20	35,157	0.06%
2021/07/19	62	83.18	14.2	83.67	83.00	47.8	34,832	0.14%
2021/07/16	19	81.31	38.1	81.50	82.90	-19.1	34,503	-0.06%
2021/07/15	20	79.57	27.8	79.52	79.50	-7.8	33,951	-0.02%
2021/07/14	2	77.50	21	77.51	78.10	-19	33,901	-0.06%
2021/07/13	12.5	76.68	2	76.10	76.20	10.5	33,916	0.03%
2021/07/12	29	77.23	32.1	77.23	76.10	-3.1	33,786	-0.01%
2021/07/09	8	74.13	1	74.00	74.20	7	33,694	0.02%
2021/07/08	21	74.80	34	74.47	74.80	-13	33,692	-0.04%
2021/07/07	3	73.70	1	73.90	74.00	2	33,896	0.01%
2021/07/06	3	73.93	3	74.10	73.70	0	34,220	0.00%
2021/07/05	2	73.80	0.3	73.84	73.90	1.7	34,315	0.01%
2021/07/02	6	73.42	1.4	73.06	72.90	4.6	34,431	0.01%
2021/07/01	10	73.58	31	73.99	73.40	-21	34,570	-0.06%
2021/06/30	20	73.90	16	73.58	73.90	4	34,764	0.01%
2021/06/29	15	72.53	7	72.63	72.60	8	35,045	0.02%
2021/06/28	2	73.40	12.1	73.16	73.20	-10.1	35,424	-0.03%
2021/06/25	1	72.30	8	72.68	72.90	-7	35,800	-0.02%
2021/06/24	6	71.78	30.9	71.90	71.90	-24.9	35,812	-0.07%
2021/06/23	31	71.27	0	0.00	71.80	31	36,140	0.09%
2021/06/22	1	70.80	4	70.75	70.70	-3	36,335	-0.01%
2021/06/21	34	70.17	13	70.09	70.00	21	36,352	0.06%
2021/06/18	19	71.65	17	71.47	71.30	2	36,089	0.01%
2021/06/17	13	72.03	16	72.26	72.30	-3	35,879	-0.01%
2021/06/16	10	72.50	8.5	72.60	72.60	1.5	36,428	0.00%
2021/06/15	12	73.03	7	73.06	73.00	5	36,476	0.01%
2021/06/11	15	74.08	1	73.90	73.80	14	36,693	0.04%
2021/06/10	0	0.00	5	73.42	73.80	-5	36,729	-0.01%
2021/06/09	7	73.00	5	72.90	72.90	2	37,125	0.01%
2021/06/08	7	73.23	12	73.68	73.70	-5	37,549	-0.01%
2021/06/07	10	72.31	103	72.26	73.20	-93	38,854	-0.24%	大賣/
2021/06/04	8	72.70	7	72.86	72.90	1	39,203	0.00%
2021/06/03	28	74.50	14.1	73.82	73.60	13.9	39,914	0.03%
2021/06/02	0	0.00	28.1	73.48	74.50	-28.1	40,087	-0.07%
2021/06/01	10	72.62	3	72.43	73.00	7	39,920	0.02%
2021/05/31	6	72.32	100	72.40	72.30	-94	40,115	-0.23%
2021/05/28	5	71.10	10	71.92	72.00	-5	40,194	-0.01%
2021/05/27	13	70.52	5	71.60	71.60	8	40,267	0.02%
2021/05/26	3	71.30	1	71.50	71.60	2	40,456	0.00%
2021/05/25	3	72.03	1	72.20	71.90	2	41,177	0.00%
2021/05/24	2	71.95	14	71.37	72.00	-12	41,309	-0.03%
2021/05/21	33	72.40	33	72.88	72.00	0	41,400	0.00%
2021/05/20	16	69.54	19	70.27	70.20	-3	40,820	-0.01%
2021/05/19	4	70.58	11	71.02	70.60	-7	40,702	-0.02%
2021/05/18	27	68.79	119.2	70.92	71.40	-92.2	40,660	-0.23%	大賣/
2021/05/17	26.1	66.96	28	66.07	65.60	-1.9	40,601	0.00%
2021/05/14	20	69.64	69	69.49	69.60	-49	39,774	-0.12%
2021/05/13	22	69.36	17.3	69.52	68.60	4.7	39,246	0.01%
2021/05/12	105.1	68.88	70	69.62	70.00	35.1	38,421	0.09%	大買/
2021/05/11	36.1	75.81	59	76.81	74.80	-23	36,694	-0.06%
2021/05/10	59	75.42	32.7	75.13	76.60	26.3	35,260	0.07%
2021/05/07	28	70.70	11.5	70.28	70.80	16.5	34,384	0.05%
2021/05/06	28.1	69.71	19.2	69.83	69.60	8.9	34,193	0.03%
2021/05/05	18	69.46	15	69.06	69.50	3	33,736	0.01%
2021/05/04	31.1	68.23	17	67.14	67.40	14.1	33,156	0.04%
2021/05/03	281	70.19	59.1	70.08	68.80	221.9	32,463	0.68%	大買/鉅額交易
2021/04/29	52	64.23	444.6	64.25	64.20	-392.6	31,048	-1.26%	大賣/鉅額交易
2021/04/28	162	64.87	4	65.27	65.10	158	30,854	0.51%	大買/鉅額交易
2021/04/27	16	64.03	4	64.43	64.90	12	30,724	0.04%
2021/04/26	176	63.60	13.1	64.06	64.10	162.9	30,536	0.53%	大買/鉅額交易
2021/04/23	3	61.17	0	0.00	61.30	3	30,234	0.01%
2021/04/22	84	61.34	48	61.61	61.10	36	30,326	0.12%
2021/04/21	121	61.16	1	61.30	61.40	120	30,017	0.40%	大買/鉅額交易
2021/04/20	2	61.30	1.2	62.82	61.80	0.9	30,043	0.00%
2021/04/19	12.1	61.35	31.2	61.25	61.80	-19.1	30,178	-0.06%
2021/04/16	15.1	59.59	1	59.30	60.00	14.1	30,110	0.05%
2021/04/15	251	59.29	9	59.06	60.00	242	30,284	0.80%	大買/鉅額交易
2021/04/14	75.1	56.92	46.1	56.89	57.10	29	29,598	0.10%
2021/04/13	1.2	57.93	24	57.93	57.80	-22.8	29,559	-0.08%
2021/04/12	5.4	57.81	20	57.87	58.00	-14.6	29,197	-0.05%
2021/04/09	17	56.46	16.5	56.43	56.40	0.5	28,971	0.00%
2021/04/08	34.3	57.06	4	57.00	56.90	30.3	28,985	0.10%
2021/04/07	6	57.33	2	57.15	57.50	4	29,180	0.01%
2021/04/06	12	57.43	1	57.60	57.30	11	28,913	0.04%
2021/04/01	3	57.57	84	57.50	57.80	-81	28,624	-0.28%
2021/03/31	8	57.01	27.2	57.40	56.80	-19.2	28,086	-0.07%
2021/03/30	5	56.24	33	56.17	56.80	-28	27,757	-0.10%
2021/03/29	21	55.80	9	55.72	55.90	12	27,361	0.04%
2021/03/26	17	55.46	5	55.40	55.50	12	27,328	0.04%
2021/03/25	1	55.30	11	55.10	55.30	-10	27,357	-0.04%
2021/03/24	8.8	54.50	3	54.20	54.40	5.8	27,212	0.02%
2021/03/23	21.3	54.50	20	54.40	54.50	1.3	27,030	0.00%
2021/03/22	28.2	53.58	3	53.90	53.90	25.2	26,920	0.09%
2021/03/19	52.1	53.70	0	0.00	53.70	52.1	27,234	0.19%
2021/03/18	3	54.60	13	54.60	54.40	-10	26,995	-0.04%
2021/03/17	68	55.12	8	54.51	54.50	60	27,457	0.22%
2021/03/16	65	55.50	11	55.53	55.40	54	27,420	0.20%
2021/03/15	33.4	55.70	13	55.63	55.50	20.4	27,388	0.07%
2021/03/12	13	55.03	1	55.20	54.90	12	27,099	0.04%
2021/03/11	144.1	55.72	87.2	55.73	55.40	56.9	26,922	0.21%	大買/
2021/03/10	12	53.67	6	53.50	54.00	6	25,773	0.02%
2021/03/09	4	53.35	34	53.47	53.70	-30	25,454	-0.12%
2021/03/08	12	51.93	22	52.36	52.10	-10	24,877	-0.04%
2021/03/05	25	50.52	13	50.39	50.80	12	24,534	0.05%
2021/03/04	6	50.27	10	50.30	50.60	-4	25,238	-0.02%
2021/03/03	23	50.88	39	50.92	51.00	-16	25,089	-0.06%
2021/03/02	15.1	50.67	6	50.77	50.10	9.1	24,982	0.04%
2021/02/26	89	50.42	6	50.57	49.90	83	24,694	0.34%
2021/02/25	22	51.60	170	51.76	51.70	-148	23,847	-0.62%	大賣/鉅額交易
2021/02/24	12.1	50.05	11	50.01	50.00	1.1	23,128	0.00%
2021/02/23	5	49.57	31	49.58	49.75	-26	22,937	-0.11%
2021/02/22	5	49.36	15	49.22	48.95	-10	22,702	-0.04%
2021/02/19	0	0.00	8	48.94	49.10	-8	22,644	-0.04%
2021/02/18	20.4	49.61	11	49.58	49.20	9.4	22,724	0.04%
2021/02/17	4	49.10	137	48.77	48.90	-133	22,516	-0.59%	大賣/鉅額交易
2021/02/05	1	47.00	685	47.21	46.90	-684	21,815	-3.14%	大賣/鉅額交易
2021/02/04	3	47.15	0	0.00	47.10	3	22,053	0.01%
2021/02/03	0	0.00	2	47.05	47.60	-2	22,835	-0.01%
2021/02/02	4	47.24	11	47.28	47.25	-7	22,979	-0.03%
2021/02/01	6.1	45.78	0	0.00	45.95	6.1	22,665	0.03%
2021/01/29	5	45.83	2	45.80	45.55	3	22,644	0.01%
2021/01/28	13	46.33	8	46.25	46.20	5	22,410	0.02%
2021/01/26	1	46.50	11	46.75	46.50	-10	22,119	-0.05%
2021/01/25	5	47.53	8	47.41	47.40	-3	21,928	-0.01%
2021/01/22	0	0.00	5	46.47	46.25	-5	21,726	-0.02%
2021/01/21	0	0.00	3	46.42	46.20	-3	21,634	-0.01%
2021/01/20	7	46.58	17	46.68	46.20	-10	21,583	-0.05%
2021/01/19	23.1	47.41	8.1	47.25	47.25	15	21,378	0.07%
2021/01/18	22	46.82	0	0.00	46.95	22	21,305	0.10%
2021/01/15	29	47.74	24	47.89	47.60	5	21,046	0.02%
2021/01/14	12	48.32	5	48.10	48.45	7	20,910	0.03%
2021/01/13	75	47.89	5.7	48.15	48.30	69.3	20,703	0.33%
2021/01/12	213	47.88	19	47.94	47.75	194	20,349	0.95%	大買/鉅額交易
2021/01/11	75	47.48	17	47.63	47.40	58	19,832	0.29%
2021/01/08	14	47.33	23	47.13	47.45	-9	19,420	-0.05%
2021/01/07	41	46.15	1	46.25	46.20	40	18,928	0.21%
2021/01/06	63	46.05	1	45.90	45.60	62	18,827	0.33%
2021/01/04	64	46.32	100	46.27	46.25	-36	18,599	-0.19%
2020/12/31	64	46.62	12	46.68	46.75	52	18,506	0.28%
2020/12/30	100	46.40	17	46.54	46.90	83	18,315	0.45%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	3	45.30	0	0.00	45.55	3	18,096	0.02%
2020/12/24	12	45.46	7	45.61	45.55	5	18,141	0.03%
2020/12/23	3.1	44.53	0	0.00	44.80	3.1	17,948	0.02%
2020/12/22	16	45.08	3	45.30	44.90	13	17,960	0.07%
2020/12/21	38	45.33	2	45.15	45.50	36	18,211	0.20%
2020/12/18	3	46.23	2	46.45	46.00	1	18,064	0.01%
2020/12/17	2	46.28	0	0.00	46.20	2	17,979	0.01%
2020/12/16	3	46.10	11	46.30	46.35	-8	18,050	-0.04%
2020/12/15	223	46.15	3	45.78	45.85	220	18,040	1.22%	大買/鉅額交易
2020/12/14	294	47.32	3	47.27	47.30	291	17,640	1.65%	大買/鉅額交易
2020/12/11	138	47.18	23	46.87	47.20	115	17,326	0.66%	大買/鉅額交易
2020/12/10	1	45.65	5	45.54	45.65	-4	16,697	-0.02%
2020/12/09	10.1	44.90	0	0.00	45.10	10.1	16,532	0.06%
2020/12/08	0.1	45.00	15	45.05	45.40	-14.9	16,584	-0.09%
2020/12/07	19	45.29	8.3	45.45	45.60	10.7	16,494	0.06%
2020/12/04	5	44.70	4	45.10	45.15	1	16,320	0.01%
2020/12/03	10	44.73	0	0.00	44.45	10	16,105	0.06%
2020/12/02	3.1	44.55	10	44.45	44.55	-6.9	15,890	-0.04%
2020/12/01	12	44.55	0	0.00	44.80	12	15,675	0.08%
2020/11/30	17	45.46	0	0.00	44.30	17	15,570	0.11%
2020/11/27	1.1	45.46	2	45.75	45.65	-0.9	14,834	-0.01%
2020/11/26	0	0.00	1	45.65	45.60	-1	14,746	-0.01%
2020/11/25	3	45.08	23	45.33	45.15	-20	14,672	-0.14%
2020/11/24	0	0.00	11	44.96	44.95	-11	14,637	-0.08%
2020/11/23	1	45.30	0	0.00	45.50	1	14,581	0.01%
2020/11/20	7	44.70	2	44.45	44.90	5	14,590	0.03%
2020/11/19	2	45.35	4	45.40	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	135	45.57	45.50	-135	14,881	-0.91%	大賣/鉅額交易
2020/11/16	3	45.62	30	45.87	45.55	-27	14,813	-0.18%
2020/11/13	104	45.44	2	45.50	45.30	102	14,784	0.69%	大買/鉅額交易
2020/11/12	2.1	45.05	25	45.27	45.20	-22.9	14,647	-0.16%
2020/11/11	50	44.60	46	45.03	45.55	4	14,376	0.03%
2020/11/10	2	43.65	177.3	43.61	43.60	-175.3	13,554	-1.29%	大賣/鉅額交易
2020/11/09	0	0.00	11	42.43	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	1	41.75	41.95	-1	13,253	-0.01%
2020/11/05	8	41.75	11	41.73	41.65	-3	13,504	-0.02%
2020/11/03	0.1	41.50	22	41.54	41.60	-21.9	13,592	-0.16%
2020/10/29	24	40.78	1	41.00	40.75	23	13,549	0.17%
2020/10/28	5	41.20	5	41.20	41.35	0	13,517	0.00%
2020/10/27	30	41.28	1	41.35	41.30	29	13,626	0.21%
2020/10/26	5	41.50	1	41.60	41.70	4	13,648	0.03%
2020/10/23	0	0.00	1	41.40	41.40	-1	13,717	-0.01%
2020/10/22	10	41.55	1	41.50	41.50	9	13,769	0.07%
2020/10/21	8	41.45	0	0.00	41.40	8	13,621	0.06%
2020/10/19	11	41.50	1	41.60	41.45	10	13,652	0.07%
2020/10/16	4	41.45	0	0.00	41.35	4	13,717	0.03%
2020/10/14	1	41.80	0	0.00	41.80	1	13,725	0.01%
2020/10/13	0.1	41.50	1	41.45	41.45	-0.9	13,582	-0.01%
2020/10/12	1	41.45	20	41.40	41.45	-19	13,601	-0.14%
2020/10/08	30	41.10	0	0.00	41.05	30	13,607	0.22%
2020/10/05	13	41.24	0	0.00	41.20	13	13,460	0.10%
2020/09/30	33	41.74	1	41.90	41.90	32	13,544	0.24%
2020/09/29	30.1	41.60	0	0.00	41.65	30.1	13,566	0.22%
2020/09/28	40	41.28	0	0.00	41.30	40	13,654	0.29%
2020/09/25	0	0.00	555	40.85	40.80	-555	13,727	-4.04%	大賣/鉅額交易
2020/09/24	31	40.67	30	41.25	40.60	1	13,700	0.01%
2020/09/23	16	41.66	0	0.00	41.75	16	13,275	0.12%
2020/09/22	4	41.90	0	0.00	41.90	4	13,140	0.03%
2020/09/21	10	42.73	0	0.00	42.40	10	13,295	0.08%
2020/09/18	101	43.24	0	0.00	42.85	101	13,252	0.76%	大買/鉅額交易
2020/09/17	98	43.52	220	43.47	43.25	-122	13,119	-0.93%	大賣/鉅額交易
2020/09/16	323	43.67	2	43.70	43.75	321	13,096	2.45%	大買/鉅額交易
2020/09/15	101.1	43.60	1	43.60	43.75	100.1	13,018	0.77%	大買/
2020/09/14	67	43.59	22	43.52	43.65	45	13,087	0.34%
2020/09/11	84.1	43.40	20	43.38	43.45	64.1	13,010	0.49%
2020/09/10	14	42.70	15	43.09	43.05	-1	12,965	-0.01%
2020/09/09	8	41.83	1	42.25	42.25	7	12,854	0.05%
2020/09/08	1	42.50	11	42.59	42.50	-10	12,825	-0.08%
2020/09/07	20	42.44	1	42.50	42.45	19	12,905	0.15%
2020/09/03	0	0.00	1	42.75	42.75	-1	13,311	-0.01%
2020/09/02	6	42.21	0	0.00	42.20	6	13,346	0.04%
2020/09/01	2	42.85	1	42.65	42.80	1	13,346	0.01%
2020/08/31	11	43.35	4	42.84	42.80	7	13,272	0.05%
2020/08/28	19	43.35	2.7	43.21	43.30	16.3	13,213	0.12%
2020/08/27	20	43.05	0	0.00	43.10	20	13,266	0.15%
2020/08/26	10	43.70	1	43.70	43.40	9	13,235	0.07%
2020/08/25	1	43.35	38	43.08	43.40	-37	13,156	-0.28%
2020/08/24	3	41.77	2	41.65	41.70	1	12,833	0.01%
2020/08/21	35	41.69	5	41.80	41.80	30	12,897	0.23%
2020/08/20	6	41.40	0	0.00	41.40	6	12,766	0.05%
2020/08/19	0	0.00	6	43.16	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	2	42.35	42.55	-2	12,493	-0.02%
2020/08/17	5	42.33	5	42.39	42.50	0	12,560	0.00%
2020/08/14	0	0.00	2	41.88	41.85	-2	12,580	-0.02%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	5	41.96	1	41.95	41.75	4	12,660	0.03%
2020/08/06	10	41.41	0	0.00	41.55	10	12,531	0.08%
2020/08/05	0	0.00	1	41.40	41.40	-1	12,568	-0.01%
2020/08/04	4	41.30	0	0.00	41.30	4	12,604	0.03%
2020/08/03	1	41.30	1	41.50	41.25	0	12,627	0.00%
2020/07/31	5	41.60	0	0.00	41.75	5	12,603	0.04%
2020/07/28	1	41.60	0	0.00	41.70	1	12,617	0.01%
2020/07/27	2.1	41.97	3	41.97	41.80	-0.9	12,746	-0.01%
2020/07/24	52	42.49	1	42.50	42.00	51	12,880	0.40%
2020/07/23	2.1	42.80	1	42.70	42.70	1.1	12,799	0.01%
2020/07/22	0	0.00	3	43.00	43.10	-3	12,889	-0.02%
2020/07/21	1	42.50	3.2	42.74	42.50	-2.2	12,846	-0.02%
2020/07/20	45	42.69	0	0.00	42.65	45	12,732	0.35%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/15	1.1	42.93	0	0.00	42.80	1.1	13,046	0.01%
2020/07/13	0	0.00	14	42.88	43.00	-14	13,365	-0.10%
2020/07/09	0	0.00	2.6	43.57	42.80	-2.6	13,702	-0.02%
2020/07/08	0	0.00	1	43.10	43.10	-1	13,617	-0.01%
2020/07/07	2	43.20	6	43.21	43.30	-4	13,722	-0.03%
2020/07/06	0	0.00	7	43.28	43.30	-7	13,742	-0.05%
2020/07/03	1	42.70	6	42.51	42.80	-5	13,867	-0.04%
2020/07/02	2	42.35	1	42.20	42.10	1	14,007	0.01%
2020/07/01	2	42.10	140	42.12	42.30	-138	14,311	-0.96%	大賣/鉅額交易
2020/06/30	6	43.82	2.8	43.83	43.90	3.2	14,307	0.02%
2020/06/29	32	43.65	1	43.80	43.80	31	14,241	0.22%
2020/06/24	0	0.00	12	44.13	44.15	-12	14,247	-0.08%
2020/06/23	111	43.80	0	0.00	44.00	111	14,476	0.77%	大買/鉅額交易
2020/06/22	6	43.54	1	43.45	43.60	5	14,552	0.03%
2020/06/19	24	43.77	0	0.00	43.60	24	14,773	0.16%
2020/06/18	3	43.72	0	0.00	43.85	3	14,934	0.02%
2020/06/17	3	43.90	10	44.08	44.30	-7	15,019	-0.05%
2020/06/15	1	43.20	13	43.13	43.10	-12	16,095	-0.07%
2020/06/12	2	42.98	11	42.72	43.25	-9	16,407	-0.05%
2020/06/11	10	43.77	1	43.60	43.60	9	16,848	0.05%
2020/06/10	2	44.80	4	44.63	44.60	-2	17,044	-0.01%
2020/06/08	6	43.86	6	43.80	43.85	0	18,181	0.00%
2020/06/05	0	0.00	2	43.58	43.50	-2	18,324	-0.01%
2020/06/04	0	0.00	1	43.65	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	6	43.28	43.55	-6	18,973	-0.03%
2020/06/02	0	0.00	15	42.92	42.95	-15	18,957	-0.08%
2020/06/01	6	42.55	0	0.00	42.50	6	18,967	0.03%
2020/05/28	1	41.90	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	3	42.62	42.45	-3	18,940	-0.02%
2020/05/22	7	41.80	0	0.00	41.70	7	18,881	0.04%
2020/05/21	0	0.00	9	42.36	42.70	-9	18,910	-0.05%
2020/05/20	1	42.35	9	42.24	42.25	-8	18,801	-0.04%
2020/05/19	2	41.70	5	42.00	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	1	41.00	8	41.21	41.15	-7	18,430	-0.04%
2020/05/14	0	0.00	1	40.70	40.55	-1	18,263	-0.01%
2020/05/12	0.1	41.25	0	0.00	41.20	0.1	18,167	0.00%
2020/05/11	3	41.17	0	0.00	41.20	3	18,225	0.02%
2020/05/08	2	40.83	2	40.80	40.65	0	18,241	0.00%
2020/05/07	4	40.59	1	40.50	40.50	3	18,279	0.02%
2020/05/06	1	40.55	3	40.70	40.55	-2	18,315	-0.01%
2020/05/05	8	40.68	0	0.00	40.65	8	18,380	0.04%
2020/05/04	12	40.70	0	0.00	40.75	12	18,411	0.07%
2020/04/30	0	0.00	25.2	41.96	42.30	-25.2	18,225	-0.14%
2020/04/29	0	0.00	14	41.23	41.05	-14	18,188	-0.08%
2020/04/28	3	40.23	4	40.24	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	4	39.96	40.10	-4	18,723	-0.02%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	5	39.12	2	39.05	39.00	3	18,670	0.02%
2020/04/20	7	40.19	0	0.00	40.10	7	18,566	0.04%
2020/04/17	1	40.60	13	40.70	40.60	-12	18,610	-0.06%
2020/04/16	21	40.29	2	40.20	40.20	19	18,482	0.10%
2020/04/15	2	40.90	6	41.03	41.05	-4	18,295	-0.02%
2020/04/14	3	39.85	8	40.53	40.65	-5	18,190	-0.03%
2020/04/13	3	39.53	30	39.97	39.50	-27	18,003	-0.15%
2020/04/10	77	39.15	52	39.17	39.20	25	17,881	0.14%
2020/04/09	1	38.10	2	38.10	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	2	38.00	37.95	-2	17,642	-0.01%
2020/04/07	11	37.30	0	0.00	37.25	11	17,403	0.06%
2020/04/06	2.1	37.24	0	0.00	37.30	2.1	17,181	0.01%
2020/04/01	5	37.45	3	37.35	37.40	2	16,908	0.01%
2020/03/31	3	37.75	2	37.75	37.55	1	16,767	0.01%
2020/03/30	0	0.00	2	37.73	37.90	-2	16,494	-0.01%
2020/03/27	1	38.00	26	38.23	38.30	-25	16,359	-0.15%
2020/03/26	1	37.20	3	37.37	37.30	-2	16,114	-0.01%
2020/03/25	21	36.81	15	37.18	37.10	6	16,112	0.04%
2020/03/24	13	36.46	1	37.00	36.25	12	15,922	0.08%
2020/03/23	3	36.03	1	35.70	36.00	2	15,817	0.01%
2020/03/20	25	35.57	28	36.29	37.50	-3	15,842	-0.02%
2020/03/19	8	35.33	1	35.60	34.85	7	15,428	0.05%
2020/03/18	11	37.05	0	0.00	36.85	11	15,332	0.07%
2020/03/17	1	37.50	0	0.00	37.35	1	15,127	0.01%
2020/03/16	5	38.48	14	38.20	38.05	-9	14,810	-0.06%
2020/03/13	21	38.38	3	38.80	39.65	18	14,425	0.12%
2020/03/12	14.6	40.73	3	41.23	40.50	11.6	13,472	0.09%
2020/03/11	4	42.53	2	42.37	42.15	2	13,056	0.02%
2020/03/10	5.1	42.26	7.1	42.54	42.35	-2	13,022	-0.02%
2020/03/09	12	42.61	0	0.00	42.35	12	12,848	0.09%
2020/03/06	8	44.24	0	0.00	44.20	8	12,372	0.06%
2020/03/05	0	0.00	2	45.05	45.15	-2	12,347	-0.02%
2020/03/04	10	44.02	0	0.00	44.45	10	12,451	0.08%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	4	43.93	0	0.00	43.95	4	12,678	0.03%
2020/02/26	1	44.60	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.60	15	44.55	44.95	-14	13,301	-0.11%
2020/02/24	2	45.08	5	45.30	45.00	-3	13,338	-0.02%
2020/02/20	10	46.30	0	0.00	46.10	10	13,321	0.08%
2020/02/14	0	0.00	22	46.10	46.15	-22	13,329	-0.17%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/11	0.2	46.00	11	45.90	46.00	-10.8	13,347	-0.08%
2020/02/10	0	0.00	8	44.94	45.15	-8	13,575	-0.06%
2020/02/07	0	0.00	2	45.25	45.40	-2	14,026	-0.01%
2020/02/04	1	44.95	0	0.00	45.05	1	13,912	0.01%
2020/01/31	3	45.07	0	0.00	45.05	3	13,806	0.02%
2020/01/30	11	45.12	1	45.35	45.00	10	13,719	0.07%
2020/01/20	1	47.00	0	0.00	47.10	1	13,126	0.01%
2020/01/17	1	47.10	1	47.05	47.15	0	13,064	0.00%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/14	15	46.98	0	0.00	47.00	15	12,838	0.12%
2020/01/13	0.1	46.80	0	0.00	46.80	0.1	12,734	0.00%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	2	46.00	46.00	-2	12,608	-0.02%
2020/01/08	1	45.80	0	0.00	45.80	1	12,623	0.01%
2020/01/06	0.1	46.35	0	0.00	46.40	0.1	12,563	0.00%
2020/01/03	2	46.50	0	0.00	46.75	2	12,558	0.02%
2019/12/31	0	0.00	5	46.60	46.40	-5	12,504	-0.04%
2019/12/27	0	0.00	4	46.60	46.75	-4	12,512	-0.03%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/23	0	0.00	4	46.43	46.65	-4	12,613	-0.03%
2019/12/20	1	46.50	0	0.00	46.75	1	12,650	0.01%
2019/12/19	1	46.70	1	46.85	46.75	0	12,514	0.00%
2019/12/18	0	0.00	11	46.61	46.75	-11	12,459	-0.09%
2019/12/17	7	46.31	17	46.60	46.50	-10	12,454	-0.08%
2019/12/16	8.6	46.70	2	46.60	46.60	6.6	12,268	0.05%
2019/12/13	9	46.64	46	47.05	47.15	-37	12,136	-0.30%
2019/12/12	5	46.05	2.6	46.04	46.05	2.4	11,685	0.02%
2019/12/11	10.1	46.08	22	45.96	45.95	-11.9	11,598	-0.10%
2019/12/10	3.6	45.45	0	0.00	45.55	3.6	11,447	0.03%
2019/12/09	1	45.30	3	45.35	45.45	-2	11,404	-0.02%
2019/12/06	2	45.40	0	0.00	45.45	2	11,572	0.02%
2019/12/04	1	44.60	0	0.00	44.80	1	11,452	0.01%
2019/12/02	1	44.75	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	8	45.64	0	0.00	45.40	8	11,208	0.07%
2019/11/27	20	45.75	5.2	45.86	45.85	14.8	11,107	0.13%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/25	3.2	45.95	2	45.85	46.10	1.2	10,286	0.01%
2019/11/20	0	0.00	1.3	45.43	45.45	-1.3	9,948	-0.01%
2019/11/19	0	0.00	1	45.50	45.55	-1	9,880	-0.01%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	5	45.10	0	0.00	45.30	5	9,898	0.05%
2019/11/11	10	45.20	4	45.09	45.20	6	10,222	0.06%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	10	46.02	0	0.00	45.50	10	10,148	0.10%
2019/11/06	2	45.63	10	45.70	45.85	-8	9,873	-0.08%
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.80	44.95	-1	9,414	-0.01%
2019/11/01	7	44.46	0	0.00	44.55	7	9,445	0.07%
2019/10/31	6	45.04	0	0.00	44.55	6	9,553	0.06%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	1	45.30	1	45.40	45.25	0	9,561	0.00%
2019/10/17	2.5	45.16	8.5	45.19	45.30	-6	9,504	-0.06%
2019/10/16	2.1	45.15	15	45.21	45.25	-12.9	9,499	-0.14%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/14	1	44.75	3	44.72	44.80	-2	9,512	-0.02%
2019/10/03	2	44.10	0	0.00	44.10	2	9,476	0.02%
2019/09/27	0	0.00	3	44.60	44.55	-3	9,708	-0.03%
2019/09/25	0	0.00	10	44.40	44.40	-10	10,268	-0.10%
2019/09/24	10	44.85	0	0.00	45.00	10	10,405	0.10%
2019/09/23	0	0.00	1	44.95	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	10	45.18	45.15	-10	10,806	-0.09%
2019/09/18	0	0.00	2	45.48	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	5	45.15	45.30	-5	10,762	-0.05%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	2.1	44.97	19	45.00	44.90	-16.9	10,813	-0.16%
2019/09/09	1	44.45	23	44.48	44.55	-22	10,670	-0.21%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	8.2	43.91	43.95	-8.2	10,660	-0.08%
2019/09/03	4	43.35	0	0.00	43.25	4	10,585	0.04%
2019/08/27	0.3	43.50	5	43.35	43.50	-4.7	10,851	-0.04%
2019/08/26	0	0.00	7	43.00	43.00	-7	10,789	-0.06%
2019/08/22	0	0.00	10	43.13	43.10	-10	10,813	-0.09%
2019/08/21	5	43.20	1	43.30	42.90	4	11,145	0.04%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.40	43.35	-1	11,128	-0.01%
2019/08/15	2	41.98	0	0.00	41.90	2	10,942	0.02%
2019/08/13	11	42.44	3	42.37	42.30	8	11,116	0.07%
2019/08/12	4	42.33	12	42.30	41.90	-8	11,259	-0.07%
2019/08/08	4	41.95	0	0.00	41.90	4	11,569	0.03%
2019/08/07	9	41.72	0	0.00	41.65	9	11,618	0.08%
2019/08/06	4	41.30	0	0.00	41.70	4	11,901	0.03%
2019/08/05	1	41.95	7	41.99	42.00	-6	11,942	-0.05%
2019/08/02	1	42.50	3	42.42	42.35	-2	11,942	-0.02%
2019/08/01	4	42.85	2	42.85	42.90	2	12,024	0.02%
2019/07/31	8	43.21	1	43.25	43.20	7	12,042	0.06%
2019/07/30	0	0.00	2	43.53	43.50	-2	11,991	-0.02%
2019/07/26	2	43.60	0	0.00	43.50	2	12,256	0.02%
2019/07/25	2	43.75	0	0.00	43.90	2	12,432	0.02%
2019/07/24	3	43.40	0	0.00	43.45	3	12,543	0.02%
2019/07/23	1	43.60	30	43.65	43.55	-29	12,576	-0.23%
2019/07/22	0	0.00	30	43.80	43.60	-30	12,563	-0.24%
2019/07/19	0	0.00	75	43.77	43.50	-75	12,593	-0.60%
2019/07/18	0	0.00	116	43.44	43.45	-116	12,590	-0.92%	大賣/鉅額交易
2019/07/17	3	43.58	1	43.70	43.50	2	12,580	0.02%
2019/07/16	5	43.90	0	0.00	44.00	5	12,466	0.04%
2019/07/15	7	43.83	2	43.93	43.85	5	12,428	0.04%
2019/07/12	5	43.99	1	43.95	43.95	4	12,723	0.03%
2019/07/11	1	44.20	1	44.20	44.20	0	12,840	0.00%
2019/07/10	3	44.23	2	44.20	44.30	1	13,018	0.01%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	6	44.06	4	44.13	44.20	2	13,061	0.02%
2019/07/05	3	44.23	0	0.00	44.30	3	13,178	0.02%
2019/07/04	7	44.51	1	44.65	44.35	6	13,236	0.05%
2019/07/03	10	46.05	7	46.04	46.10	3	13,177	0.02%
2019/07/02	5	46.26	4	46.15	46.25	1	13,031	0.01%
2019/07/01	68	46.25	7	46.24	46.25	61	12,781	0.48%
2019/06/28	38	45.81	5	45.93	45.85	33	12,611	0.26%
2019/06/27	6	45.73	6	45.93	45.80	0	12,572	0.00%
2019/06/26	5	45.16	10	45.40	45.40	-5	12,505	-0.04%
2019/06/25	5	44.90	5	44.85	44.90	0	12,469	0.00%
2019/06/24	1	44.95	0	0.00	44.90	1	12,607	0.01%
2019/06/21	20	44.70	23	44.69	44.45	-3	12,633	-0.02%
2019/06/20	0	0.00	30	44.70	44.65	-30	12,612	-0.24%
2019/06/19	0	0.00	13	44.68	44.80	-13	12,755	-0.10%
2019/06/18	0	0.00	2	44.30	44.50	-2	12,656	-0.02%
2019/06/17	5	44.25	1	44.15	44.10	4	12,868	0.03%
2019/06/14	1	43.75	6	43.75	43.55	-5	13,091	-0.04%
2019/06/13	10	43.50	10	43.50	43.65	0	13,170	0.00%
2019/06/12	3	44.02	0	0.00	44.35	3	13,250	0.02%
2019/06/11	0	0.00	6	44.30	44.45	-6	13,372	-0.04%
2019/06/10	0.1	44.15	10	44.08	44.15	-9.9	13,370	-0.07%
2019/06/06	5	43.10	0	0.00	43.15	5	13,441	0.04%
2019/06/05	53	43.54	0	0.00	43.10	53	13,478	0.39%
2019/06/04	49	43.60	8	43.65	43.90	41	13,470	0.30%
2019/06/03	45	43.00	0	0.00	43.65	45	13,451	0.33%
2019/05/31	59	43.02	6	43.29	43.25	53	13,432	0.39%
2019/05/30	2	42.60	0	0.00	42.60	2	13,379	0.01%
2019/05/29	3	42.37	0	0.00	42.45	3	13,576	0.02%
2019/05/28	0	0.00	2	42.30	42.30	-2	13,740	-0.01%
2019/05/27	2	42.05	0	0.00	42.30	2	13,665	0.01%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/23	2	42.53	0	0.00	42.50	2	13,755	0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	42.90	0	0.00	43.05	1	13,864	0.01%
2019/05/20	6	42.00	0	0.00	41.90	6	13,733	0.04%
2019/05/17	3	42.03	0.1	42.10	41.90	2.9	13,636	0.02%
2019/05/16	16	42.32	5	42.25	42.00	11	13,498	0.08%
2019/05/15	4	43.28	0	0.00	43.25	4	13,362	0.03%
2019/05/14	8	43.09	1	43.05	43.15	7	13,373	0.05%
2019/05/13	6	44.11	10	44.30	43.80	-4	13,270	-0.03%
2019/05/10	6	44.75	1	45.00	44.60	5	13,345	0.04%
2019/05/09	4	44.81	1	44.70	44.60	3	13,436	0.02%
2019/05/08	5	45.07	10	45.20	45.05	-5	13,438	-0.04%
2019/05/07	8	45.51	2	45.40	45.40	6	13,491	0.04%
2019/05/06	0	0.00	1	45.80	45.60	-1	13,686	-0.01%
2019/05/03	11	46.39	14	46.20	46.15	-3	13,628	-0.02%
2019/05/02	0	0.00	37	46.02	46.40	-37	13,506	-0.27%
2019/04/30	15	45.54	20	45.85	45.60	-5	13,422	-0.04%
2019/04/26	0	0.00	5	45.23	45.50	-5	13,449	-0.04%
2019/04/25	13	45.16	1	45.20	45.20	12	13,629	0.09%
2019/04/23	2	45.20	0	0.00	45.35	2	14,182	0.01%
2019/04/18	32	44.78	0	0.00	45.00	32	14,768	0.22%
2019/04/16	12	45.23	0	0.00	45.30	12	14,477	0.08%
2019/04/15	5	45.70	1	45.70	45.70	4	14,346	0.03%
2019/04/10	0	0.00	2	45.70	45.50	-2	14,249	-0.01%
2019/04/08	19	45.40	16	45.59	45.35	3	14,074	0.02%
2019/04/03	2	46.00	4	46.00	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	6	46.01	46.00	-6	13,773	-0.04%
2019/04/01	29	45.89	1.3	45.63	45.60	27.7	13,728	0.20%
2019/03/29	2	45.43	0	0.00	46.00	2	13,562	0.01%
2019/03/28	4	44.73	0	0.00	45.10	4	13,404	0.03%
2019/03/27	8	44.98	14	45.01	44.95	-6	13,331	-0.05%
2019/03/26	1	45.60	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.60	1.4	45.70	45.55	0.6	13,349	0.00%
2019/03/22	4	46.51	4	46.48	46.40	0	13,166	0.00%
2019/03/21	20	46.80	0	0.00	46.90	20	13,054	0.15%
2019/03/20	11	47.25	5	46.96	47.15	6	13,050	0.05%
2019/03/19	1	46.60	3	46.73	46.95	-2	12,850	-0.02%
2019/03/18	3.1	45.56	2	45.45	46.00	1.1	12,664	0.01%
2019/03/14	5	45.43	0	0.00	45.25	5	12,452	0.04%
2019/03/13	0.2	45.30	3	45.27	45.25	-2.8	12,434	-0.02%
2019/03/12	0	0.00	0.4	45.10	45.00	-0.4	12,423	0.00%
2019/03/11	11	44.47	0	0.00	44.50	11	12,436	0.09%
2019/03/08	2	44.75	0	0.00	44.70	2	12,490	0.02%
2019/03/05	1	45.15	2	45.15	45.10	-1	12,846	-0.01%
2019/03/04	1	44.90	5	45.19	45.15	-4	12,921	-0.03%
2019/02/27	3.1	45.53	1	45.50	45.50	2.1	12,758	0.02%
2019/02/26	1	45.55	2	45.60	45.45	-1	12,558	-0.01%
2019/02/25	21	45.10	0	0.00	45.30	21	12,239	0.17%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	2	45.05	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.00	6.9	45.03	45.05	-5.9	12,003	-0.05%
2019/02/19	1	44.80	10.1	44.85	44.85	-9.1	11,846	-0.08%
2019/02/15	2	44.53	0	0.00	44.40	2	11,767	0.02%
2019/02/14	3	44.70	3	44.82	44.50	0	11,660	0.00%
2019/02/13	4	44.53	0	0.00	44.60	4	11,458	0.03%
2019/02/12	5	44.35	0	0.00	44.30	5	11,447	0.04%
2019/02/11	4	44.34	5	44.80	44.15	-1	11,317	-0.01%
2019/01/30	4	44.54	0	0.00	44.55	4	11,181	0.04%
2019/01/29	0	0.00	3	44.75	44.75	-3	11,121	-0.03%
2019/01/28	0	0.00	4	44.44	44.60	-4	10,954	-0.04%
2019/01/24	11	44.10	0	0.00	44.05	11	10,643	0.10%
2019/01/22	7	44.34	3	44.20	44.25	4	10,710	0.04%
2019/01/21	5	44.20	0	0.00	44.30	5	10,736	0.05%
2019/01/18	1	44.20	0	0.00	44.15	1	10,904	0.01%
2019/01/17	156	43.95	151	44.05	44.05	5	11,002	0.05%	大買/大賣/
2019/01/16	221	44.20	212	44.22	44.00	9	10,922	0.08%	大買/大賣/
2019/01/15	81	44.51	100	44.65	44.60	-19	10,614	-0.18%
2019/01/14	12	45.09	1	45.10	45.00	11	10,342	0.11%
2019/01/11	2	46.35	0	0.00	45.95	2	10,140	0.02%
2019/01/10	0	0.00	1	46.80	46.90	-1	9,958	-0.01%
2019/01/09	1	47.10	3	46.92	47.05	-2	10,011	-0.02%
2019/01/07	1	46.05	1	45.90	45.95	0	10,273	0.00%
2019/01/04	5	45.22	2	45.48	45.30	3	10,445	0.03%
2019/01/03	4	45.94	0	0.00	45.80	4	10,903	0.04%
2019/01/02	2	46.25	2	46.68	46.10	0	11,063	0.00%
2018/12/28	1	46.65	7	46.86	47.05	-6	11,114	-0.05%
2018/12/27	20	46.80	5	46.91	46.95	15	11,424	0.13%
2018/12/26	2	46.68	0	0.00	46.50	2	11,549	0.02%
2018/12/25	1	46.25	4	46.50	46.50	-3	11,742	-0.03%
2018/12/24	0	0.00	4	46.70	46.85	-4	11,927	-0.03%
2018/12/22	0	0.00	2	47.08	47.05	-2	12,082	-0.02%
2018/12/21	1	47.00	2.1	46.92	47.30	-1.1	12,410	-0.01%
2018/12/20	2	47.00	8	47.13	47.05	-6	12,555	-0.05%
2018/12/18	20	47.00	0	0.00	47.05	20	12,666	0.16%
2018/12/17	0	0.00	1	47.70	47.75	-1	12,959	-0.01%
2018/12/14	2	47.65	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	3	47.83	48.05	-3	13,081	-0.02%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	0	0.00	1	47.25	47.25	-1	13,061	-0.01%
2018/12/10	21	47.36	0	0.00	47.50	21	12,977	0.16%
2018/12/07	26	47.96	0	0.00	48.00	26	12,947	0.20%
2018/12/06	3	48.00	0.4	48.25	48.00	2.6	12,897	0.02%
2018/12/05	21	48.30	0.1	48.50	48.35	20.9	12,874	0.16%
2018/12/04	5	48.57	0	0.00	48.75	5	12,872	0.04%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	12	48.51	0	0.00	48.80	12	12,724	0.09%
2018/11/29	25	48.67	3	48.90	48.60	22	12,537	0.18%
2018/11/28	1	48.85	1	48.85	48.85	0	12,400	0.00%
2018/11/27	6	49.29	0	0.00	49.10	6	12,281	0.05%
2018/11/23	2	50.30	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	2	50.70	50.80	-2	12,229	-0.02%
2018/11/21	1	49.95	8	50.11	50.70	-7	12,268	-0.06%
2018/11/20	0	0.00	1	51.20	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	6	51.10	51.10	-6	12,391	-0.05%
2018/11/15	1	50.90	0	0.00	51.10	1	12,432	0.01%
2018/11/13	0	0.00	5	50.00	51.00	-5	12,510	-0.04%
2018/11/09	0	0.00	7	50.97	51.10	-7	12,793	-0.05%
2018/11/08	0	0.00	10	50.67	50.90	-10	12,772	-0.08%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/11/05	5	48.55	0	0.00	49.20	5	12,683	0.04%
2018/11/02	0	0.00	1	48.60	48.90	-1	12,682	-0.01%
2018/11/01	5	47.90	6	48.41	48.30	-1	12,704	-0.01%
2018/10/30	2	47.50	0	0.00	47.50	2	12,580	0.02%
2018/10/29	7	47.08	1	46.85	46.90	6	12,550	0.05%
2018/10/26	17	47.41	1	46.60	47.10	16	12,485	0.13%
2018/10/25	7	48.62	10	48.65	48.00	-3	12,226	-0.02%
2018/10/24	15	49.12	5	49.70	49.15	10	12,250	0.08%
2018/10/23	2	49.60	0	0.00	49.55	2	12,184	0.02%
2018/10/22	2	50.00	0	0.00	50.00	2	12,160	0.02%
2018/10/19	10	49.25	11	49.70	50.20	-1	12,270	-0.01%
2018/10/17	0	0.00	0.1	49.75	49.75	-0.1	12,384	0.00%
2018/10/16	3	49.82	0	0.00	49.70	3	12,337	0.02%
2018/10/15	1	49.85	0	0.00	49.95	1	12,269	0.01%
2018/10/12	0	0.00	3	49.47	50.10	-3	12,013	-0.02%
2018/10/11	7.1	49.77	2	49.85	49.65	5.1	11,865	0.04%
2018/10/09	2	51.80	4	51.85	51.50	-2	11,377	-0.02%
2018/10/08	1	50.90	3	51.37	51.60	-2	11,184	-0.02%
2018/10/05	4	51.15	7	51.10	50.90	-3	11,086	-0.03%
2018/10/04	3	51.50	0	0.00	51.60	3	10,810	0.03%
2018/10/03	0	0.00	1	52.00	51.80	-1	10,746	-0.01%
2018/10/02	1	51.90	1	52.10	52.10	0	10,636	0.00%
2018/10/01	0.1	52.40	20	52.34	52.50	-19.9	10,512	-0.19%
2018/09/27	0	0.00	22	51.37	51.90	-22	10,330	-0.21%
2018/09/26	0.2	51.00	0	0.00	51.00	0.2	10,162	0.00%
2018/09/25	13	51.35	1	51.40	51.10	12	10,326	0.12%
2018/09/21	1	51.30	5	51.18	51.10	-4	10,288	-0.04%
2018/09/20	3	50.40	0	0.00	50.40	3	9,862	0.03%
2018/09/19	1	50.10	5	50.22	50.30	-4	9,754	-0.04%
2018/09/18	0	0.00	1	50.10	50.00	-1	9,957	-0.01%
2018/09/17	0	0.00	1	50.00	50.00	-1	10,140	-0.01%
2018/09/13	1	50.00	2	49.85	49.90	-1	10,634	-0.01%
2018/09/11	12	49.49	1	49.70	49.80	11	11,015	0.10%
2018/09/10	5	49.66	0	0.00	49.40	5	11,238	0.04%
2018/09/07	0	0.00	3	50.00	49.50	-3	11,443	-0.03%
2018/09/05	0	0.00	1	50.20	50.20	-1	11,510	-0.01%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/08/31	0	0.00	21	50.66	50.90	-21	11,622	-0.18%
2018/08/30	1	50.60	17	50.68	50.50	-16	11,622	-0.14%
2018/08/27	15	50.47	0	0.00	50.70	15	11,774	0.13%
2018/08/23	0	0.00	5	50.00	50.10	-5	11,918	-0.04%
2018/08/22	3	50.10	0	0.00	50.10	3	12,211	0.02%
2018/08/20	2	49.80	0	0.00	49.90	2	12,047	0.02%
2018/08/17	1.2	49.96	2	49.70	49.90	-0.8	12,024	-0.01%
2018/08/16	5	49.92	0	0.00	49.70	5	11,979	0.04%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	7	50.10	1	50.30	50.10	6	12,264	0.05%
2018/08/10	5.1	50.96	0	0.00	50.90	5.1	12,319	0.04%
2018/08/09	3	50.57	0	0.00	50.40	3	12,483	0.02%
2018/08/08	6	50.70	0.8	50.70	50.70	5.2	12,640	0.04%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0.5	50.90	5.3	50.92	51.00	-4.8	13,112	-0.04%
2018/07/31	2.2	50.70	8	50.88	50.70	-5.8	13,175	-0.04%
2018/07/27	0	0.00	5	50.10	50.20	-5	13,116	-0.04%
2018/07/26	0	0.00	1	50.30	50.30	-1	13,168	-0.01%
2018/07/25	8	50.28	0	0.00	50.20	8	13,156	0.06%
2018/07/24	1	50.40	1	50.40	50.30	0	13,149	0.00%
2018/07/23	3	50.70	0	0.00	51.00	3	13,077	0.02%
2018/07/20	0	0.00	1	50.50	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/18	3.3	50.77	0	0.00	50.80	3.3	13,137	0.03%
2018/07/16	2	50.65	1	51.00	50.70	1	13,165	0.01%
2018/07/13	1	50.70	21	50.80	51.00	-20	13,230	-0.15%
2018/07/12	1	50.40	0	0.00	50.70	1	13,283	0.01%
2018/07/11	0	0.00	1	50.00	50.30	-1	13,360	-0.01%
2018/07/10	6.1	50.09	1	50.20	50.50	5.1	13,348	0.04%
2018/07/09	1	50.10	2	50.08	50.10	-1	13,363	-0.01%
2018/07/06	1	49.45	0	0.00	49.45	1	13,375	0.01%
2018/07/05	4	49.55	0	0.00	49.80	4	13,409	0.03%
2018/07/04	21	49.95	0	0.00	50.00	21	13,615	0.15%
2018/07/03	3	50.00	2	50.15	50.00	1	13,638	0.01%
2018/07/02	5	51.00	3	50.47	50.30	2	13,535	0.01%
2018/06/29	7	50.57	0	0.00	51.10	7	13,434	0.05%
2018/06/28	0	0.00	2	50.75	50.50	-2	13,314	-0.02%
2018/06/27	1	51.00	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.00	2	50.90	50.90	-1	13,056	-0.01%
2018/06/25	5	53.28	0	0.00	53.20	5	12,832	0.04%
2018/06/22	3	53.63	3	53.60	53.70	0	12,586	0.00%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	3	53.80	53.70	-3	12,714	-0.02%
2018/06/19	501	53.37	0	0.00	53.00	501	12,672	3.95%	大買/鉅額交易
2018/06/15	0	0.00	3	52.90	53.70	-3	12,431	-0.02%
2018/06/14	4	53.05	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	5	53.78	54.00	-5	12,056	-0.04%
2018/06/12	13	53.60	3	53.73	53.50	10	12,349	0.08%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	1	53.80	2	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0.1	53.80	15.1	53.55	54.00	-15	12,354	-0.12%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	2	53.00	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	6	52.45	52.80	-6	12,333	-0.05%
2018/06/01	2	51.85	0	0.00	51.80	2	12,348	0.02%
2018/05/31	3	51.60	0.2	51.90	52.10	2.8	12,376	0.02%
2018/05/30	2	51.50	7	51.80	51.20	-5	12,242	-0.04%
2018/05/29	1	52.90	10.6	52.79	52.80	-9.6	12,296	-0.08%
2018/05/28	0	0.00	11	53.32	53.30	-11	12,441	-0.09%
2018/05/25	0	0.00	11	53.40	53.10	-11	12,581	-0.09%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	21	53.56	0	0.00	53.30	21	12,693	0.17%
2018/05/22	0	0.00	53	53.54	53.70	-53	12,665	-0.42%
2018/05/21	0	0.00	5	53.04	53.20	-5	12,638	-0.04%
2018/05/18	1	52.70	1	52.90	52.90	0	12,560	0.00%
2018/05/17	10	52.40	3	52.70	52.50	7	12,527	0.06%
2018/05/16	10	52.20	4	52.00	52.20	6	12,388	0.05%
2018/05/14	11	51.94	10	51.70	51.80	1	12,756	0.01%
2018/05/11	35.1	51.70	8	51.70	51.80	27.1	12,840	0.21%
2018/05/10	0	0.00	2	50.95	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	2	50.90	50.70	-2	12,756	-0.02%
2018/05/08	1	50.10	0	0.00	50.70	1	12,895	0.01%
2018/05/04	0.1	50.20	0	0.00	50.10	0.1	12,970	0.00%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/27	0.1	50.60	0	0.00	50.80	0.1	13,174	0.00%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	1	50.10	0	0.00	50.30	1	13,266	0.01%
2018/04/24	0.2	50.20	5	50.30	50.20	-4.8	13,388	-0.04%
2018/04/19	0.3	50.40	3	50.43	50.60	-2.7	14,009	-0.02%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	6	49.94	0	0.00	49.95	6	14,128	0.04%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	0.1	51.10	0.2	51.10	51.20	-0.1	14,345	0.00%
2018/04/11	0	0.00	0.1	51.00	51.00	-0.1	14,669	0.00%
2018/04/10	0	0.00	6	51.02	51.00	-6	14,659	-0.04%
2018/04/09	3	50.00	0	0.00	50.30	3	14,670	0.02%
2018/04/03	5	49.85	0	0.00	49.90	5	14,590	0.03%
2018/03/29	2	50.10	1	50.50	50.10	1	14,706	0.01%
2018/03/28	2	50.10	0	0.00	50.30	2	14,603	0.01%
2018/03/27	1	50.50	1	50.80	50.70	0	14,619	0.00%
2018/03/26	6	50.10	3	50.17	50.40	3	14,557	0.02%
2018/03/23	13	50.47	0	0.00	50.30	13	14,657	0.09%
2018/03/16	2	50.90	6	51.17	51.70	-4	14,383	-0.03%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	3	51.30	0	0.00	51.60	3	14,138	0.02%
2018/03/13	0	0.00	4	51.40	51.60	-4	14,188	-0.03%
2018/03/12	0	0.00	3	51.93	51.80	-3	14,194	-0.02%
2018/03/08	1	50.50	1	50.60	50.40	0	14,429	0.00%
2018/03/06	5.1	50.60	0	0.00	50.30	5.1	15,322	0.03%
2018/03/02	4	51.03	1	50.80	50.80	3	15,494	0.02%
2018/03/01	5	51.80	0	0.00	52.20	5	15,358	0.03%
2018/02/27	0	0.00	1	52.30	52.20	-1	15,405	-0.01%
2018/02/26	2.1	52.20	0	0.00	52.20	2.1	15,360	0.01%
2018/02/23	1	51.90	6	52.20	52.30	-5	15,567	-0.03%
2018/02/22	0	0.00	1	51.40	51.80	-1	16,252	-0.01%
2018/02/21	0	0.00	2	51.70	51.90	-2	16,922	-0.01%
2018/02/12	2.5	50.92	9.1	51.00	51.00	-6.6	16,782	-0.04%
2018/02/09	2	49.90	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	5.4	50.69	50.60	-5.4	16,607	-0.03%
2018/02/07	0	0.00	20	50.34	50.20	-20	16,574	-0.12%
2018/02/06	26	50.33	21	49.98	49.20	5	16,301	0.03%
2018/02/05	7	52.01	0	0.00	52.10	7	15,858	0.04%
2018/02/02	2	53.35	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	2	53.50	54.20	-2	15,496	-0.01%
2018/01/30	1.1	53.83	35	53.27	53.10	-33.9	15,396	-0.22%
2018/01/29	0	0.00	9	53.80	54.00	-9	15,380	-0.06%
2018/01/26	0.1	53.20	1	53.00	53.20	-0.9	15,407	-0.01%
2018/01/25	1.1	53.38	20	53.30	53.40	-18.9	15,563	-0.12%
2018/01/24	42.1	52.90	5	52.78	52.80	37.1	15,373	0.24%
2018/01/23	22.1	54.08	1	54.00	54.00	21.1	15,235	0.14%
2018/01/22	0.1	53.90	15	53.80	54.10	-14.9	15,357	-0.10%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	2	54.00	1	53.80	53.80	1	15,268	0.01%
2018/01/17	10	53.95	0	0.00	54.20	10	15,074	0.07%
2018/01/16	0	0.00	87.7	54.44	54.80	-87.7	14,907	-0.59%
2018/01/15	1	54.20	12.1	54.05	54.10	-11.1	14,546	-0.08%
2018/01/12	5	53.10	5.6	53.13	53.20	-0.6	14,299	0.00%
2018/01/11	1	53.00	0	0.00	53.00	1	14,227	0.01%
2018/01/10	28	53.35	5	53.04	53.00	23	14,236	0.16%
2018/01/09	0	0.00	3	52.40	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	13	52.26	52.50	-13	13,984	-0.09%
2018/01/05	10.1	52.10	15.5	52.08	52.20	-5.4	13,900	-0.04%
2018/01/04	2.2	51.61	7	51.79	51.90	-4.8	13,779	-0.03%
2018/01/03	0.1	51.40	13	51.51	51.50	-12.9	13,865	-0.09%
2018/01/02	10.1	51.00	0	0.00	51.00	10.1	13,535	0.07%