富邦金 (2881)-第一金-忠孝券商分點個股進出

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
2546人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/15	2.1	73.89	72.1	72.53	73.80	-70	16,076	-0.44%
2024/05/14	600	71.38	23	71.40	71.20	577	15,585	3.70%	大買/鉅額交易
2024/05/13	100.2	71.35	1	71.60	71.50	99.2	15,535	0.64%
2024/05/10	500	71.04	10	71.39	71.80	490	15,359	3.19%	大買/鉅額交易
2024/05/09	650	70.20	1.5	70.13	69.90	648.5	14,925	4.34%	大買/鉅額交易
2024/05/08	169	69.84	0	0.00	69.90	169	14,769	1.14%	大買/鉅額交易
2024/05/07	100	69.94	12	69.81	69.90	88	14,815	0.59%
2024/05/06	0	0.00	19	69.89	70.00	-19	14,722	-0.13%
2024/05/03	32	69.35	21.8	69.30	69.00	10.2	14,643	0.07%
2024/04/30	1.7	69.38	0	0.00	69.10	1.7	14,584	0.01%
2024/04/29	0	0.00	10.3	69.05	69.40	-10.3	14,502	-0.07%
2024/04/26	60.1	67.90	0.4	67.60	67.60	59.6	14,280	0.42%
2024/04/25	1.1	66.25	0	0.00	66.40	1.1	14,183	0.01%
2024/04/24	75.1	67.00	1	67.00	66.80	74.1	14,297	0.52%
2024/04/23	0.5	66.31	1.5	66.50	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	2	66.10	66.20	-2	14,818	-0.01%
2024/04/19	25.4	65.11	0	0.00	65.00	25.4	14,682	0.17%
2024/04/18	18.1	65.57	1.1	66.43	66.30	17	14,312	0.12%
2024/04/17	1.1	65.61	0.4	66.50	66.00	0.6	14,158	0.00%
2024/04/16	9.3	66.18	0.1	66.00	65.70	9.2	14,009	0.07%
2024/04/15	1.1	67.50	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	6.1	67.80	0.3	67.90	67.80	5.7	13,827	0.04%
2024/04/11	5.2	68.23	0	68.60	68.40	5.1	13,737	0.04%
2024/04/10	1	69.30	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0.1	69.60	3.5	68.86	70.00	-3.4	13,590	-0.03%
2024/04/08	1	68.60	0	0.00	68.70	1	13,482	0.01%
2024/04/03	1.2	68.73	3.6	68.78	68.60	-2.4	13,479	-0.02%
2024/04/02	3.1	69.40	0.6	69.40	69.50	2.4	13,362	0.02%
2024/04/01	3.2	69.63	1	70.00	69.50	2.2	13,371	0.02%
2024/03/29	0.1	69.70	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	2	69.30	0	0.00	69.30	2	13,306	0.02%
2024/03/26	2	69.20	3	69.50	69.60	-1	13,283	-0.01%
2024/03/25	1.3	69.02	3.6	69.04	69.00	-2.3	13,373	-0.02%
2024/03/22	6.9	69.57	0	0.00	69.60	6.9	13,255	0.05%
2024/03/21	0	0.00	9	70.04	70.70	-9	13,122	-0.07%
2024/03/20	0	0.00	8	70.10	69.60	-8	13,290	-0.06%
2024/03/19	0	0.00	2.2	69.69	69.80	-2.2	13,945	-0.02%
2024/03/18	0	0.00	3	69.40	69.50	-3	13,834	-0.02%
2024/03/15	2.2	69.51	3.2	69.45	69.60	-1.1	13,747	-0.01%
2024/03/14	0	0.00	2.2	70.53	70.70	-2.2	13,274	-0.02%
2024/03/13	0	0.00	2.5	69.69	69.90	-2.5	13,016	-0.02%
2024/03/12	4	69.50	1	69.50	69.70	3	13,025	0.02%
2024/03/11	3.4	69.55	3.2	69.74	69.20	0.2	12,911	0.00%
2024/03/08	0	0.00	9.3	68.71	69.20	-9.3	12,838	-0.07%
2024/03/07	0	0.00	3	68.00	68.10	-3	12,575	-0.02%
2024/03/06	0	0.00	0.1	67.50	67.30	-0.1	12,463	0.00%
2024/03/05	0.1	67.30	0	0.00	67.30	0.1	12,754	0.00%
2024/03/04	0	0.00	5	67.30	67.40	-5	12,816	-0.04%
2024/03/01	4	67.65	1	67.50	67.40	3	12,878	0.02%
2024/02/29	1	66.80	8.3	67.53	68.00	-7.3	12,846	-0.06%
2024/02/27	1.3	66.75	5.8	66.89	66.90	-4.5	12,588	-0.04%
2024/02/26	6	66.42	0.1	66.80	66.90	5.9	12,529	0.05%
2024/02/23	3	66.77	0	0.00	66.60	3	12,538	0.02%
2024/02/22	2.8	66.31	0.2	66.40	66.50	2.6	12,925	0.02%
2024/02/21	1	66.20	0.2	65.90	66.30	0.8	13,007	0.01%
2024/02/20	7	66.06	13.4	66.45	66.50	-6.4	13,092	-0.05%
2024/02/19	2	66.00	1	65.90	66.10	1	13,089	0.01%
2024/02/16	1	65.90	1.1	65.89	65.90	-0.1	13,316	0.00%
2024/02/15	0	0.00	2.1	65.66	65.30	-2.1	13,218	-0.02%
2024/02/05	7	64.19	9	64.90	64.70	-2	12,987	-0.02%
2024/02/02	10	64.60	0	0.00	64.90	10	12,851	0.08%
2024/02/01	0	0.00	2	64.70	64.80	-2	12,788	-0.02%
2024/01/31	3	64.53	2.2	64.49	64.50	0.8	12,743	0.01%
2024/01/30	6	64.58	3.2	64.50	64.30	2.8	12,664	0.02%
2024/01/29	3	64.70	0	0.00	64.80	3	12,620	0.02%
2024/01/26	2	64.90	7	64.79	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	0.3	64.30	64.60	-0.3	12,627	0.00%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/23	1.1	63.50	0	0.00	63.90	1.1	12,652	0.01%
2024/01/22	2	63.15	0	0.00	63.20	2	12,692	0.02%
2024/01/19	2	63.10	0	62.90	63.00	2	12,624	0.02%
2024/01/18	8	62.11	0.1	62.60	62.30	7.9	12,575	0.06%
2024/01/17	27.1	62.71	4.6	62.66	62.30	22.4	12,378	0.18%
2024/01/16	16.5	63.35	0	0.00	63.20	16.5	12,011	0.14%
2024/01/15	11.8	64.20	1	64.20	64.10	10.8	11,979	0.09%
2024/01/12	0	0.00	1	64.10	64.10	-1	12,266	-0.01%
2024/01/10	2	63.90	0	0.00	64.00	2	12,641	0.02%
2024/01/09	1	64.50	0	0.00	64.00	1	12,669	0.01%
2024/01/08	1	64.10	5	64.80	64.10	-4	12,707	-0.03%
2024/01/05	7	63.24	0	0.00	63.20	7	12,586	0.06%
2024/01/04	1	63.50	0	0.00	63.50	1	12,612	0.01%
2024/01/03	6	63.77	2.1	63.77	63.70	3.9	12,742	0.03%
2024/01/02	1.2	64.24	1	64.30	64.60	0.2	12,604	0.00%
2023/12/28	0	0.00	1.2	64.49	64.90	-1.2	12,834	-0.01%
2023/12/27	11	64.48	2	64.60	64.60	9	12,812	0.07%
2023/12/26	0	63.80	0.1	64.16	64.30	-0.1	12,796	0.00%
2023/12/25	0.6	63.60	0	0.00	63.70	0.6	12,845	0.00%
2023/12/22	6	63.47	0	0.00	63.50	6	12,920	0.05%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/20	5	63.72	0	0.00	63.60	5	13,042	0.04%
2023/12/19	3.1	63.80	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	1.1	64.31	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	0.4	64.99	24.7	65.08	65.10	-24.3	13,080	-0.19%
2023/12/14	0.1	64.80	66.6	65.08	65.20	-66.5	12,662	-0.52%
2023/12/13	0.1	62.97	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	0.1	62.86	1	62.80	63.10	-1	11,987	-0.01%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	10	63.25	2	63.00	63.20	8	11,956	0.07%
2023/12/07	1.3	62.88	3.4	62.94	63.20	-2.2	11,888	-0.02%
2023/12/06	0	0.00	1	64.10	63.80	-1	11,678	-0.01%
2023/12/04	0	64.20	0	0.00	64.40	0	11,562	0.00%
2023/12/01	0.3	63.87	2	64.00	63.80	-1.7	11,614	-0.01%
2023/11/30	0	63.90	1	63.70	64.40	-1	11,635	-0.01%
2023/11/29	1	63.80	2.2	63.99	63.70	-1.1	11,359	-0.01%
2023/11/28	0.3	63.87	2.3	64.02	63.90	-2	11,377	-0.02%
2023/11/27	0	64.00	0	0.00	63.50	0	11,505	0.00%
2023/11/24	0	0.00	2	63.95	63.90	-2	11,496	-0.02%
2023/11/22	0.3	64.40	10.5	64.50	64.60	-10.2	11,573	-0.09%
2023/11/21	0	64.40	6.3	64.33	64.90	-6.2	11,556	-0.05%
2023/11/20	5.8	63.27	0	0.00	63.50	5.8	11,121	0.05%
2023/11/17	0.1	62.95	2.2	63.28	63.20	-2.1	11,019	-0.02%
2023/11/16	3.3	62.89	5.2	62.84	62.90	-1.9	10,907	-0.02%
2023/11/15	0	0.00	9.5	62.46	62.70	-9.5	10,849	-0.09%
2023/11/14	0.1	61.70	1	61.90	61.70	-0.9	10,586	-0.01%
2023/11/13	1	61.40	1.6	61.56	61.70	-0.6	10,655	-0.01%
2023/11/09	0	0.00	2	61.60	61.70	-2	11,043	-0.02%
2023/11/06	1	61.30	61	61.50	61.50	-60	11,533	-0.52%
2023/11/03	1.1	60.72	3.9	61.03	61.30	-2.8	11,525	-0.02%
2023/11/02	0	0.00	1.2	60.89	60.90	-1.2	11,606	-0.01%
2023/11/01	1	59.90	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0	0.00	2	60.00	60.10	-2	11,596	-0.02%
2023/10/30	5	59.70	0	0.00	59.80	5	11,953	0.04%
2023/10/27	0	0.00	19	60.05	60.30	-19	12,134	-0.16%
2023/10/26	4	59.73	25	59.80	59.60	-21	12,483	-0.17%
2023/10/25	1	60.20	0	0.00	60.00	1	12,502	0.01%
2023/10/24	5	59.80	34.5	59.71	59.90	-29.5	12,831	-0.23%
2023/10/23	6.4	59.85	0.1	60.10	59.90	6.4	12,972	0.05%
2023/10/20	3	59.73	0.7	60.90	60.70	2.3	12,837	0.02%
2023/10/19	9	61.11	0.1	61.10	61.00	9	12,622	0.07%
2023/10/18	0.2	61.36	0.2	61.30	61.40	0.1	12,692	0.00%
2023/10/17	0	0.00	0.1	61.40	61.30	-0.1	12,598	0.00%
2023/10/16	3.1	61.00	0	0.00	61.00	3.1	13,008	0.02%
2023/10/13	4.1	60.90	0	0.00	60.90	4.1	13,435	0.03%
2023/10/12	4	61.50	2	61.40	61.70	2	13,830	0.01%
2023/10/11	0	0.00	0.3	61.30	61.60	-0.3	13,883	0.00%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	3.8	60.05	0	0.00	60.50	3.8	14,091	0.03%
2023/10/04	11	59.84	0	0.00	59.70	11	14,204	0.08%
2023/10/03	2.1	60.50	1	60.40	60.50	1.1	14,058	0.01%
2023/10/02	0	0.00	1	60.80	60.80	-1	14,187	-0.01%
2023/09/28	2	61.05	0	0.00	60.70	2	14,444	0.01%
2023/09/27	7.1	60.34	1	60.40	60.60	6.1	14,373	0.04%
2023/09/26	2.6	60.62	0	0.00	60.60	2.6	14,355	0.02%
2023/09/25	3.6	61.15	2	61.10	61.30	1.6	14,201	0.01%
2023/09/22	27.2	61.22	1	61.20	61.00	26.2	14,276	0.18%
2023/09/21	7.3	61.45	0	0.00	61.40	7.3	14,252	0.05%
2023/09/20	3.2	62.20	2	62.10	62.10	1.2	14,145	0.01%
2023/09/19	1.1	62.61	3	62.67	62.60	-1.9	14,108	-0.01%
2023/09/18	1.2	62.52	1	62.70	62.80	0.2	14,238	0.00%
2023/09/15	5	62.50	1	62.90	62.50	4	14,283	0.03%
2023/09/14	3	62.83	0	0.00	62.90	3	14,131	0.02%
2023/09/13	1	62.20	0	0.00	62.40	1	14,265	0.01%
2023/09/11	10	61.70	0.1	62.00	61.90	9.9	14,442	0.07%
2023/09/08	1.2	61.63	0.5	61.90	61.80	0.7	14,636	0.00%
2023/09/07	10.1	61.36	0	0.00	61.20	10.1	14,888	0.07%
2023/09/06	4.1	61.60	0	0.00	61.40	4.1	14,932	0.03%
2023/09/05	7.6	61.96	0	0.00	61.80	7.6	14,867	0.05%
2023/09/04	4.5	62.17	1	62.40	62.20	3.5	15,154	0.02%
2023/09/01	0	0.00	6	64.72	64.80	-6	15,252	-0.04%
2023/08/31	1.2	64.17	0.1	64.50	63.60	1.1	15,202	0.01%
2023/08/30	0	0.00	1.5	64.53	64.50	-1.5	15,332	-0.01%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	0.1	63.70	1.1	63.60	64.10	-1	15,470	-0.01%
2023/08/25	2	63.00	3.1	63.16	62.80	-1.1	15,792	-0.01%
2023/08/24	2	63.20	4	63.10	63.30	-2	15,792	-0.01%
2023/08/23	0.1	63.20	1.4	62.98	62.80	-1.3	15,914	-0.01%
2023/08/22	0.4	62.81	0	0.00	62.80	0.4	15,989	0.00%
2023/08/21	3	62.87	0	0.00	63.10	3	16,090	0.02%
2023/08/18	4	62.48	0	0.00	62.40	4	16,100	0.02%
2023/08/17	11.2	62.19	1	62.10	62.50	10.2	16,188	0.06%
2023/08/16	15	62.53	0	0.00	62.50	15	16,093	0.09%
2023/08/15	3.2	63.66	0	0.00	63.50	3.2	16,282	0.02%
2023/08/14	8.3	63.83	29	63.55	63.90	-20.8	16,421	-0.13%
2023/08/11	0.2	65.50	8	65.50	65.40	-7.8	16,400	-0.05%
2023/08/10	15.2	65.50	0.4	65.30	65.40	14.8	16,416	0.09%
2023/08/09	2	65.10	1	65.30	65.30	1	16,407	0.01%
2023/08/08	8	65.16	0.3	65.40	65.20	7.7	16,380	0.05%
2023/08/07	2	65.20	4	65.25	65.50	-2	16,382	-0.01%
2023/08/04	8	64.63	1	64.90	64.80	7	16,316	0.04%
2023/08/02	6	65.07	29	65.09	65.10	-23	16,297	-0.14%
2023/08/01	1.1	65.33	10.1	66.50	66.50	-9	15,960	-0.06%
2023/07/31	0	0.00	11.2	65.68	65.50	-11.2	15,665	-0.07%
2023/07/28	10	65.40	1.1	65.10	65.40	9	15,362	0.06%
2023/07/27	2	65.10	12.3	65.44	65.50	-10.3	15,296	-0.07%
2023/07/26	2	64.50	11.9	64.32	64.50	-9.9	15,046	-0.07%
2023/07/25	10	63.00	1	62.90	62.90	9	15,020	0.06%
2023/07/24	15	62.65	9	62.60	62.60	6	15,005	0.04%
2023/07/21	4	62.88	0	0.00	63.00	4	15,021	0.03%
2023/07/20	4	63.68	0.3	63.90	63.50	3.7	14,889	0.02%
2023/07/19	40.1	64.89	20	65.30	64.80	20.1	14,630	0.14%
2023/07/18	6	65.63	12.1	65.55	65.60	-6.1	14,191	-0.04%
2023/07/17	2.1	64.77	16.2	63.91	65.00	-14.1	13,720	-0.10%
2023/07/14	0.1	62.30	11.4	62.34	62.50	-11.3	13,211	-0.09%
2023/07/13	7	61.73	2	61.70	61.70	5	13,027	0.04%
2023/07/12	1	61.50	11	62.00	62.00	-10	12,912	-0.08%
2023/07/11	2	61.25	1	61.50	61.40	1	12,824	0.01%
2023/07/10	0.1	60.70	1	60.40	60.20	-1	12,675	-0.01%
2023/07/07	5	59.88	0	0.00	60.00	5	12,651	0.04%
2023/07/06	20	60.74	1	60.20	60.30	19	12,548	0.15%
2023/07/05	10.9	61.09	0	0.00	61.00	10.9	12,260	0.09%
2023/07/04	0	0.00	3.6	61.12	60.90	-3.6	12,220	-0.03%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	4.1	60.90	5	61.24	60.80	-0.9	12,278	-0.01%
2023/06/29	0	0.00	5.2	61.40	61.30	-5.2	12,180	-0.04%
2023/06/28	6	61.28	3	61.00	61.40	3	12,081	0.02%
2023/06/27	0	0.00	1	60.80	60.60	-1	12,038	-0.01%
2023/06/26	1.1	60.82	3	61.00	60.80	-1.9	11,997	-0.02%
2023/06/19	2	60.90	5.3	60.81	61.30	-3.3	12,081	-0.03%
2023/06/16	26.1	61.45	0	0.00	61.10	26.1	12,007	0.22%
2023/06/14	1	61.80	16	61.99	61.80	-15	12,219	-0.12%
2023/06/13	2	61.10	4.2	61.20	61.10	-2.2	12,343	-0.02%
2023/06/12	4	61.28	0	0.00	61.20	4	12,213	0.03%
2023/06/08	9	60.67	1	61.80	60.80	8	12,494	0.06%
2023/06/07	0.2	61.80	0.1	62.00	61.80	0.1	12,352	0.00%
2023/06/06	1	61.70	0	0.00	61.90	1	12,304	0.01%
2023/06/05	6	61.82	7.4	61.88	61.70	-1.4	12,299	-0.01%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	55	60.36	0	0.00	60.40	55	12,041	0.46%
2023/05/31	2	60.70	0	0.00	60.80	2	11,927	0.02%
2023/05/30	2.8	61.05	0	0.00	60.80	2.8	11,582	0.02%
2023/05/29	3.1	61.13	6	61.48	61.10	-3	11,633	-0.03%
2023/05/26	1	60.50	0	0.00	60.50	1	11,608	0.01%
2023/05/25	2.8	60.53	0	0.00	60.40	2.8	11,589	0.02%
2023/05/24	4	60.83	0	0.00	61.40	4	11,565	0.03%
2023/05/23	2	61.60	22.5	61.55	61.40	-20.5	11,496	-0.18%
2023/05/22	0	0.00	1	61.60	61.70	-1	11,417	-0.01%
2023/05/19	1.8	61.40	28.5	61.65	61.60	-26.7	11,470	-0.23%
2023/05/18	1.1	60.72	13.3	60.70	61.10	-12.2	11,160	-0.11%
2023/05/17	0.1	60.00	48	59.85	60.20	-48	10,900	-0.44%
2023/05/16	0	0.00	0.6	59.60	59.80	-0.6	10,761	-0.01%
2023/05/15	0	0.00	11.2	59.39	59.40	-11.2	10,721	-0.10%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	0.00	0.8	59.50	59.50	-0.8	10,614	-0.01%
2023/05/10	0.1	59.20	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	13	59.40	0	0.00	59.50	13	10,632	0.12%
2023/05/08	2	59.30	0.3	59.30	59.40	1.8	10,733	0.02%
2023/05/05	3	59.10	4	59.00	59.10	-1	10,707	-0.01%
2023/05/03	0.1	58.80	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.1	58.75	2.1	58.80	58.80	-2	11,425	-0.02%
2023/04/28	11	58.91	1	59.00	59.00	10	11,833	0.08%
2023/04/27	0	0.00	3	57.90	57.70	-3	11,860	-0.03%
2023/04/26	1	57.50	13.8	57.58	57.80	-12.8	11,935	-0.11%
2023/04/25	1	58.20	0	0.00	57.50	1	11,854	0.01%
2023/04/21	0.2	58.00	0	0.00	57.90	0.2	12,012	0.00%
2023/04/20	0.7	57.90	0	0.00	57.90	0.7	12,097	0.01%
2023/04/18	1	58.40	3	58.60	58.60	-2	12,313	-0.02%
2023/04/17	0	58.50	0	0.00	58.50	0	12,462	0.00%
2023/04/14	0	0.00	28	57.90	58.60	-28	12,465	-0.22%
2023/04/13	2	57.40	0	0.00	57.40	2	12,353	0.02%
2023/04/12	0	0.00	0.6	57.30	57.30	-0.6	12,300	0.00%
2023/04/11	7	56.71	2	56.95	57.10	5	12,297	0.04%
2023/04/07	2	56.85	1	56.70	56.90	1	12,277	0.01%
2023/04/06	1	56.90	4	56.60	56.80	-3	12,256	-0.02%
2023/03/30	2.6	56.59	0	0.00	56.80	2.6	12,212	0.02%
2023/03/29	1	56.70	11.1	56.90	56.90	-10.1	12,306	-0.08%
2023/03/28	0	0.00	2	56.50	56.50	-2	12,543	-0.02%
2023/03/27	1	56.20	27	56.29	56.30	-26	12,707	-0.20%
2023/03/24	0	56.40	2	56.40	56.30	-2	13,079	-0.02%
2023/03/23	2.5	56.52	0	0.00	56.50	2.5	13,077	0.02%
2023/03/22	5.2	55.92	2	55.60	56.20	3.2	13,097	0.02%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/20	17.2	55.04	2	55.10	55.00	15.2	13,252	0.11%
2023/03/17	2.1	55.79	10.1	55.90	55.50	-8	13,148	-0.06%
2023/03/16	26.8	55.41	3	55.50	55.10	23.8	13,023	0.18%
2023/03/15	21	56.90	1	57.00	56.50	20	12,799	0.16%
2023/03/14	15.1	56.79	2	56.60	56.70	13.1	12,817	0.10%
2023/03/13	22.1	57.55	3.1	57.41	57.70	19.1	12,695	0.15%
2023/03/10	14.8	58.43	1.1	58.50	58.30	13.8	12,600	0.11%
2023/03/09	2.1	59.46	0	0.00	59.40	2.1	12,587	0.02%
2023/03/07	52	59.80	0	59.90	59.80	52	13,258	0.39%
2023/03/06	1	59.90	2	60.00	60.00	-1	13,412	-0.01%
2023/03/03	1.8	59.60	0	0.00	59.50	1.8	13,565	0.01%
2023/03/02	1.1	58.81	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	13	59.09	0	0.00	59.00	13	13,838	0.09%
2023/02/24	3	59.67	0	0.00	60.00	3	13,752	0.02%
2023/02/22	13	59.49	0	0.00	59.90	13	13,657	0.10%
2023/02/21	3	60.20	1.7	60.24	60.20	1.3	13,571	0.01%
2023/02/20	2.1	60.31	13.1	60.78	60.70	-11.1	13,746	-0.08%
2023/02/17	0.1	60.09	2.9	60.20	60.30	-2.7	13,818	-0.02%
2023/02/16	5	59.50	0	0.00	59.40	5	13,941	0.04%
2023/02/15	9.1	59.51	1	60.10	59.50	8.1	14,446	0.06%
2023/02/14	2	59.85	3	59.77	60.10	-1.1	14,414	-0.01%
2023/02/13	0	59.60	2	58.70	59.50	-2	14,449	-0.01%
2023/02/10	2.7	58.83	0	0.00	58.90	2.7	14,442	0.02%
2023/02/09	1.2	58.93	1	59.10	59.10	0.2	14,470	0.00%
2023/02/08	2	59.10	1	59.20	59.20	1	14,506	0.01%
2023/02/07	1	59.40	1	59.80	59.40	0	14,443	0.00%
2023/02/06	8.6	59.37	1.1	59.71	59.40	7.5	14,380	0.05%
2023/02/03	3	59.90	6.3	59.99	59.80	-3.3	14,258	-0.02%
2023/02/02	10	60.55	2	60.60	60.50	8	14,283	0.06%
2023/02/01	7	59.87	0	0.00	60.00	7	14,100	0.05%
2023/01/31	9.1	60.56	0.6	60.45	60.20	8.6	14,018	0.06%
2023/01/30	18	60.11	3.2	61.15	61.00	14.8	13,815	0.11%
2023/01/17	4.2	59.62	4	59.98	59.80	0.2	13,454	0.00%
2023/01/16	0	0.00	19.4	59.31	59.40	-19.4	13,298	-0.15%
2023/01/13	0.8	58.70	11	58.86	58.70	-10.2	13,228	-0.08%
2023/01/12	0	0.00	30	58.73	58.90	-30	13,367	-0.22%
2023/01/11	3.5	58.44	1	58.50	58.10	2.5	13,519	0.02%
2023/01/10	26.1	59.20	1	59.20	59.20	25.1	13,552	0.19%
2023/01/09	1	59.20	2.8	59.30	59.60	-1.8	13,546	-0.01%
2023/01/06	0.3	58.29	0	0.00	58.50	0.3	13,433	0.00%
2023/01/05	4	58.18	5	58.14	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	2	57.15	57.20	-2	13,576	-0.01%
2023/01/03	2	55.80	0	0.00	56.40	2	13,773	0.01%
2022/12/29	16	55.96	1	56.00	56.00	15	13,846	0.11%
2022/12/28	1	56.50	1	56.80	56.70	0	13,972	0.00%
2022/12/27	1	57.30	2	57.30	57.10	-1	14,063	-0.01%
2022/12/22	1	56.30	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1	56.00	0.3	56.50	56.20	0.7	15,258	0.00%
2022/12/20	20.1	55.40	0	0.00	56.20	20.1	15,379	0.13%
2022/12/16	11.2	56.28	0	0.00	56.10	11.2	15,360	0.07%
2022/12/15	0.1	57.30	0	0.00	57.30	0.1	15,307	0.00%
2022/12/14	0	0.00	5	57.60	57.50	-5	15,496	-0.03%
2022/12/13	2.1	57.65	8	57.74	57.60	-5.9	15,523	-0.04%
2022/12/12	6.1	55.03	0.5	55.80	57.50	5.6	15,523	0.04%
2022/12/09	1.3	57.55	0	0.00	57.50	1.3	15,492	0.01%
2022/12/08	10.2	57.05	0	0.00	57.00	10.2	15,543	0.07%
2022/12/07	1.5	58.60	0	0.00	58.20	1.5	15,569	0.01%
2022/12/06	2.2	58.36	17.6	58.42	58.40	-15.4	15,598	-0.10%
2022/12/05	7.2	59.51	0	0.00	59.20	7.2	15,665	0.05%
2022/12/02	2	59.70	0	0.00	60.10	2	15,697	0.01%
2022/12/01	1	60.90	0	0.00	60.40	1	15,818	0.01%
2022/11/30	6.1	60.42	12.8	60.53	60.80	-6.7	15,651	-0.04%
2022/11/29	9	58.23	5	59.34	59.60	4	15,187	0.03%
2022/11/28	4	57.80	2	58.00	57.90	2	14,933	0.01%
2022/11/25	5	58.02	4	57.98	57.90	1	14,874	0.01%
2022/11/24	20.5	57.50	1	57.50	57.70	19.5	14,815	0.13%
2022/11/23	5.1	57.16	2.1	57.12	57.10	3	14,784	0.02%
2022/11/22	0	0.00	1.4	55.49	55.90	-1.4	14,719	-0.01%
2022/11/21	2	55.00	1	55.30	55.50	1	14,781	0.01%
2022/11/18	3	55.23	1	55.40	55.30	2	14,865	0.01%
2022/11/16	2	55.71	1.6	56.00	55.50	0.4	15,000	0.00%
2022/11/15	8.7	56.07	2	56.00	56.40	6.7	14,972	0.04%
2022/11/14	5	55.70	6.5	56.00	56.30	-1.5	14,896	-0.01%
2022/11/11	9	54.70	15	54.82	55.50	-6	14,748	-0.04%
2022/11/10	0.2	53.20	0	0.00	52.80	0.2	14,303	0.00%
2022/11/09	20	53.75	5	53.30	53.70	15	14,324	0.10%
2022/11/08	31.4	53.13	4	53.18	53.20	27.4	14,272	0.19%
2022/11/07	0	0.00	2.2	52.46	52.80	-2.2	14,314	-0.02%
2022/11/04	1.1	51.32	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	0.6	51.40	8.5	51.26	51.70	-8	14,659	-0.05%
2022/11/02	22	51.87	1	51.90	51.90	21	14,696	0.14%
2022/11/01	2	51.85	0	0.00	52.00	2	14,820	0.01%
2022/10/31	0	51.63	0	0.00	51.00	0	15,003	0.00%
2022/10/28	8	51.40	14	51.28	51.50	-6	15,117	-0.04%
2022/10/27	1	51.40	0	0.00	51.10	1	15,265	0.01%
2022/10/26	0	0.00	1	50.20	50.40	-1	15,365	-0.01%
2022/10/25	4.2	49.41	1.3	49.72	49.95	2.9	15,349	0.02%
2022/10/24	0	0.00	2	49.95	49.80	-2	15,418	-0.01%
2022/10/21	3.2	49.69	0	0.00	49.65	3.2	15,610	0.02%
2022/10/20	5	49.21	1	49.75	49.95	4	16,274	0.02%
2022/10/19	1	50.90	1.2	50.65	50.40	-0.2	16,593	0.00%
2022/10/18	0	0.00	1	50.30	50.50	-1	16,666	-0.01%
2022/10/17	8.9	48.27	0.1	48.80	48.70	8.8	16,711	0.05%
2022/10/14	10.1	48.50	4	48.69	48.45	6.1	16,847	0.04%
2022/10/13	5.4	48.79	50.1	48.43	48.15	-44.7	17,060	-0.26%
2022/10/12	53	49.68	0.1	49.35	49.60	52.9	17,138	0.31%
2022/10/11	2	49.55	0	0.00	49.50	2	17,391	0.01%
2022/10/07	0	0.00	1	50.70	50.70	-1	17,483	-0.01%
2022/10/06	0	50.70	0.1	50.60	50.70	-0.1	17,702	0.00%
2022/10/05	0.5	50.80	142	50.47	50.60	-141.5	17,977	-0.79%	大賣/鉅額交易
2022/10/04	50.1	49.50	4	49.20	49.45	46.1	18,198	0.25%
2022/10/03	9	49.20	0	0.00	48.90	9	18,097	0.05%
2022/09/30	4.7	49.45	3	49.65	49.90	1.7	18,121	0.01%
2022/09/29	3	50.04	1	50.60	50.30	2	17,935	0.01%
2022/09/28	159.8	50.41	7	51.47	50.10	152.8	17,904	0.85%	大買/鉅額交易
2022/09/27	5.5	52.04	1	52.30	51.90	4.5	17,867	0.02%
2022/09/26	10.4	52.58	2	52.85	52.90	8.4	17,813	0.05%
2022/09/23	0.1	54.26	0	0.00	53.80	0.1	17,932	0.00%
2022/09/22	13.1	53.63	2	54.25	54.40	11.1	18,087	0.06%
2022/09/21	1.5	56.93	0	0.00	56.50	1.5	17,955	0.01%
2022/09/20	5	56.80	0	0.00	56.90	5	17,821	0.03%
2022/09/19	0	57.00	6.6	56.79	56.80	-6.5	17,853	-0.04%
2022/09/16	4	56.40	1.1	56.63	56.50	2.9	17,869	0.02%
2022/09/14	2.5	56.96	0	0.00	56.70	2.5	17,795	0.01%
2022/09/13	1	57.60	1	57.70	57.70	0	17,951	0.00%
2022/09/12	3	57.23	1	57.20	57.30	2	18,122	0.01%
2022/09/08	0	56.50	2	56.50	56.50	-2	18,203	-0.01%
2022/09/07	14	56.19	0	0.00	56.10	14	18,272	0.08%
2022/09/06	16	56.74	0	0.00	56.90	16	18,236	0.09%
2022/09/05	22	56.75	0	0.00	56.60	22	18,410	0.12%
2022/09/02	3.1	56.67	0	0.00	56.60	3.1	18,653	0.02%
2022/09/01	3.6	56.96	0	0.00	57.10	3.6	18,831	0.02%
2022/08/31	1	57.60	1	57.40	57.40	0	18,843	0.00%
2022/08/30	5.3	57.43	0	0.00	57.30	5.3	18,747	0.03%
2022/08/29	10	57.50	0	0.00	57.60	10	18,924	0.05%
2022/08/26	2	58.70	0	0.00	58.50	2	18,938	0.01%
2022/08/25	10	58.90	0	0.00	58.30	10	18,981	0.05%
2022/08/24	0	0.00	22	58.00	58.30	-22	19,096	-0.12%
2022/08/23	3	58.20	0	0.00	58.20	3	20,315	0.01%
2022/08/22	11	58.98	2	59.10	58.80	9	20,608	0.04%
2022/08/19	5	59.80	0.1	60.00	60.00	5	20,843	0.02%
2022/08/18	2	59.90	0	0.00	60.00	2	21,181	0.01%
2022/08/17	1	60.10	0	0.00	60.50	1	21,624	0.00%
2022/08/16	3	60.00	0	0.00	60.00	3	21,915	0.01%
2022/08/15	0	0.00	9	60.23	60.10	-9	22,460	-0.04%
2022/08/12	0.1	60.06	0.3	60.00	60.00	-0.2	22,599	0.00%
2022/08/11	13	59.86	9.1	59.92	59.90	3.9	22,914	0.02%
2022/08/10	0	0.00	1	58.30	58.20	-1	23,040	0.00%
2022/08/09	0	58.00	0	58.40	57.90	0	23,536	0.00%
2022/08/08	0	0.00	1	58.38	58.10	-1	24,189	0.00%
2022/08/05	0	56.60	2	57.00	57.00	-2	24,727	-0.01%
2022/08/04	0	0.00	1	56.00	56.00	-1	25,216	0.00%
2022/08/02	0.1	55.94	0	0.00	56.60	0.1	25,976	0.00%
2022/08/01	4	56.55	0	56.80	56.60	4	26,481	0.02%
2022/07/29	4.3	56.06	0	0.00	56.10	4.3	27,374	0.02%
2022/07/28	14	55.96	1	56.40	56.30	13	27,378	0.05%
2022/07/27	7.5	55.07	1	55.20	55.30	6.5	27,223	0.02%
2022/07/26	8	59.24	8.7	59.24	59.20	-0.7	26,627	0.00%
2022/07/25	2	58.80	1	59.20	59.20	1	26,269	0.00%
2022/07/22	1	58.40	1	58.40	58.40	0	26,169	0.00%
2022/07/21	3	57.80	18	58.33	58.40	-15	26,216	-0.06%
2022/07/20	6	58.65	1	59.30	58.10	5	26,099	0.02%
2022/07/19	2.2	58.73	0	0.00	58.60	2.2	26,050	0.01%
2022/07/18	0	58.70	1.2	59.50	59.60	-1.2	25,942	0.00%
2022/07/15	6	57.40	0	0.00	57.30	6	25,728	0.02%
2022/07/14	21	58.30	0	0.00	58.30	21	25,586	0.08%
2022/07/13	1	57.50	3.5	58.83	58.70	-2.5	25,488	-0.01%
2022/07/12	14.3	56.40	0	0.00	55.80	14.3	25,377	0.06%
2022/07/11	3.3	58.35	0	0.00	58.20	3.3	25,036	0.01%
2022/07/08	1.2	58.83	5	59.00	58.90	-3.8	25,076	-0.02%
2022/07/07	5	58.34	2	58.70	59.20	3	24,927	0.01%
2022/07/06	3.1	58.84	0	0.00	58.20	3.1	24,827	0.01%
2022/07/05	0	0.00	1	60.20	60.30	-1	24,783	0.00%
2022/07/04	5	58.06	0	0.00	57.90	5	24,607	0.02%
2022/07/01	8	58.74	3	59.37	58.30	5	24,789	0.02%
2022/06/30	18	60.16	0.1	60.40	59.80	17.9	24,569	0.07%
2022/06/29	0	0.00	7	60.79	60.80	-7	24,593	-0.03%
2022/06/28	50	61.30	0	0.00	61.60	50	24,565	0.20%
2022/06/27	0	0.00	40	62.25	61.90	-40	24,701	-0.16%
2022/06/24	4	61.90	19	61.90	61.90	-15	24,659	-0.06%
2022/06/22	7	62.67	21	63.60	61.70	-14	24,595	-0.06%
2022/06/21	0	0.00	46	62.86	63.20	-46	24,682	-0.19%
2022/06/20	2.1	59.97	0	0.00	60.20	2.1	24,679	0.01%
2022/06/17	8	61.01	1	60.90	60.80	7	24,543	0.03%
2022/06/16	0	0.00	0.2	62.80	61.90	-0.2	24,428	0.00%
2022/06/15	5	62.00	2	62.05	61.80	3	24,586	0.01%
2022/06/14	1	61.90	1	62.00	62.00	0	24,679	0.00%
2022/06/13	2.1	61.56	42	61.68	61.80	-39.9	24,582	-0.16%
2022/06/09	3.5	63.43	4	63.30	63.40	-0.5	24,384	0.00%
2022/06/08	4.1	63.78	11	63.80	63.80	-6.9	24,372	-0.03%
2022/06/06	1	63.32	0	0.00	64.00	1	24,544	0.00%
2022/06/02	2	63.45	0	0.00	63.70	2	25,130	0.01%
2022/06/01	4	63.58	0	0.00	63.60	4	25,783	0.02%
2022/05/31	16	63.48	82.1	62.92	64.10	-66.1	25,952	-0.25%
2022/05/30	1	62.20	47.3	63.16	63.20	-46.3	24,693	-0.19%
2022/05/27	2.8	60.99	12	60.94	61.30	-9.2	24,505	-0.04%
2022/05/26	46.5	59.73	9	59.97	59.70	37.5	24,455	0.15%
2022/05/25	136.6	59.27	0	0.00	59.50	136.6	24,745	0.55%	大買/鉅額交易
2022/05/24	57	60.12	3.9	60.32	60.10	53.1	24,729	0.21%
2022/05/23	33.6	60.55	3.8	60.75	60.50	29.9	24,463	0.12%
2022/05/20	46	62.00	15	61.91	61.80	31	24,138	0.13%
2022/05/19	54	61.72	105.1	61.71	61.60	-51.1	23,987	-0.21%	大賣/
2022/05/18	6	62.74	0	0.00	63.70	6	23,626	0.03%
2022/05/17	8	61.82	9	61.69	61.60	-1	23,407	0.00%
2022/05/16	91.1	62.35	2	62.65	62.40	89.1	23,070	0.39%
2022/05/13	11	63.09	0	0.00	63.50	11	22,557	0.05%
2022/05/12	15.3	64.42	70.1	65.08	63.30	-54.8	22,023	-0.25%
2022/05/11	14.1	66.17	3.1	66.18	66.20	11	21,432	0.05%
2022/05/10	189.1	66.75	1.3	66.73	67.10	187.8	21,167	0.89%	大買/鉅額交易
2022/05/09	22	68.64	6.4	68.41	67.80	15.6	20,607	0.08%
2022/05/06	29.4	70.91	1	70.80	71.30	28.4	20,087	0.14%
2022/05/05	67	74.60	0	0.00	74.50	67	19,489	0.34%
2022/05/04	0	0.00	0.4	73.90	74.60	-0.4	19,498	0.00%
2022/05/03	0.2	73.90	5	73.84	73.70	-4.8	19,964	-0.02%
2022/04/29	0	0.00	5.5	74.41	74.40	-5.5	20,183	-0.03%
2022/04/28	2	73.20	1	73.30	73.40	1	20,493	0.00%
2022/04/27	14.1	73.75	1	74.00	73.20	13.1	20,536	0.06%
2022/04/26	1	74.50	6	75.02	75.10	-5	20,477	-0.02%
2022/04/25	6.1	74.19	1	74.40	74.80	5.1	20,531	0.02%
2022/04/22	0.1	74.40	0	0.00	75.90	0.1	20,641	0.00%
2022/04/21	2	74.10	1	74.10	74.60	1	20,967	0.00%
2022/04/20	5	73.70	20	74.25	74.90	-15	21,629	-0.07%
2022/04/19	3	73.77	0	0.00	73.50	3	22,024	0.01%
2022/04/18	9.1	73.78	0	0.00	73.90	9.1	23,113	0.04%
2022/04/15	2	75.10	2	75.20	75.10	0	23,008	0.00%
2022/04/14	0	0.00	2	75.80	75.60	-2	23,233	-0.01%
2022/04/13	0	0.00	2	76.35	76.40	-2	23,341	-0.01%
2022/04/12	0	0.00	2	75.70	75.80	-2	23,389	-0.01%
2022/04/11	5	75.98	3	76.23	76.50	2	23,312	0.01%
2022/04/08	8	76.34	0	0.00	76.30	8	23,313	0.03%
2022/04/07	2.1	76.51	81	76.26	76.00	-78.9	23,325	-0.34%
2022/04/06	0	0.00	6	77.07	77.50	-6	23,191	-0.03%
2022/04/01	2	77.00	0	0.00	77.10	2	23,165	0.01%
2022/03/31	0	0.00	5.1	76.60	76.50	-5.1	22,973	-0.02%
2022/03/30	3	76.03	29.5	75.83	76.10	-26.5	22,906	-0.12%
2022/03/29	2	75.30	1	75.20	75.20	1	22,733	0.00%
2022/03/28	4	74.85	2	75.00	75.10	2	22,732	0.01%
2022/03/25	2	75.10	8.1	75.10	75.00	-6.1	22,702	-0.03%
2022/03/24	3	75.17	0	0.00	75.50	3	22,799	0.01%
2022/03/23	6	76.17	6	75.85	75.90	0	24,044	0.00%
2022/03/22	10	74.18	1.1	73.82	74.30	8.9	23,782	0.04%
2022/03/21	16	74.01	0	0.00	74.30	16	23,744	0.07%
2022/03/18	11.1	74.60	1	75.50	74.30	10.1	23,722	0.04%
2022/03/17	1	74.50	27	74.50	74.80	-26	23,610	-0.11%
2022/03/16	3	72.83	0	0.00	73.10	3	23,482	0.01%
2022/03/15	9	72.34	1	72.70	72.70	8	23,502	0.03%
2022/03/14	17.1	72.91	7	73.80	72.70	10.1	23,667	0.04%
2022/03/11	7	73.04	1.7	73.12	72.70	5.3	23,716	0.02%
2022/03/10	84.3	72.85	19.2	73.53	73.80	65.1	23,731	0.27%
2022/03/09	2	71.50	39.9	72.00	71.70	-37.9	23,650	-0.16%
2022/03/08	43.3	70.42	23.1	70.18	70.60	20.2	23,509	0.09%
2022/03/07	41.4	71.95	89.1	72.11	71.70	-47.7	22,942	-0.21%
2022/03/04	17.4	74.64	1	74.50	74.40	16.4	22,811	0.07%
2022/03/03	63	75.84	0	0.00	75.60	63	22,695	0.28%
2022/03/02	7	75.50	2.6	75.39	75.60	4.4	23,078	0.02%
2022/03/01	6	75.90	71	74.93	76.20	-65	22,997	-0.28%
2022/02/25	8.3	74.96	1	74.90	75.10	7.3	22,848	0.03%
2022/02/24	17	75.72	6	75.80	75.90	11	22,426	0.05%
2022/02/23	6	76.53	0	0.00	76.50	6	22,153	0.03%
2022/02/22	16.1	76.49	0	0.00	76.50	16.1	22,435	0.07%
2022/02/21	0.1	77.60	0	0.00	77.60	0.1	22,575	0.00%
2022/02/18	2.1	77.86	2	77.90	77.80	0.1	23,102	0.00%
2022/02/17	2	78.25	2.2	78.39	78.20	-0.2	23,247	0.00%
2022/02/16	70	77.30	13.1	77.14	77.80	56.9	23,189	0.25%
2022/02/15	11.2	76.72	4	77.30	76.60	7.2	23,115	0.03%
2022/02/14	12.2	76.22	4	76.15	76.10	8.2	23,054	0.04%
2022/02/11	3	76.87	0	0.00	77.30	3	23,073	0.01%
2022/02/10	1	76.90	1	77.40	77.40	0	23,110	0.00%
2022/02/09	4.1	76.81	2	76.95	77.10	2.1	23,163	0.01%
2022/02/08	17	76.67	5	77.06	76.80	12	23,129	0.05%
2022/02/07	1	76.30	13	76.60	77.10	-12	23,051	-0.05%
2022/01/26	1	75.60	20	75.61	75.60	-19	22,821	-0.08%
2022/01/25	18.1	75.42	0	0.00	75.50	18.1	23,018	0.08%
2022/01/24	4.6	75.97	101	75.80	76.50	-96.4	22,773	-0.42%	大賣/
2022/01/21	7.6	76.88	1	77.20	76.70	6.6	23,084	0.03%
2022/01/20	50	78.20	1	77.70	78.30	49	22,715	0.22%
2022/01/19	0.1	78.98	63.1	79.49	78.80	-63	22,644	-0.28%
2022/01/18	5.8	79.62	14.1	79.41	79.40	-8.2	22,617	-0.04%
2022/01/17	18.4	78.97	35	78.81	78.90	-16.6	22,492	-0.07%
2022/01/14	16.1	80.26	24.9	80.30	80.40	-8.8	22,259	-0.04%
2022/01/13	6.1	80.64	19.5	80.89	81.60	-13.4	21,985	-0.06%
2022/01/12	15.2	79.45	8	79.93	80.00	7.2	21,365	0.03%
2022/01/11	72	77.83	23.1	78.60	79.90	48.9	20,931	0.23%
2022/01/10	3	76.23	2.2	76.01	76.40	0.8	19,839	0.00%
2022/01/07	46	75.82	7.1	76.34	75.70	38.9	19,874	0.20%
2022/01/06	22	75.80	4.2	75.84	75.90	17.8	19,670	0.09%
2022/01/05	5	75.52	2	75.80	75.70	3	19,602	0.02%
2022/01/04	4	75.25	6.5	75.40	75.30	-2.5	19,658	-0.01%
2022/01/03	9.6	75.54	4.2	75.82	75.30	5.4	19,625	0.03%
2021/12/30	10	76.43	4	76.40	76.30	6	19,745	0.03%
2021/12/29	1.6	76.42	26	76.25	76.60	-24.4	19,899	-0.12%
2021/12/28	3.1	75.66	10.1	75.72	75.90	-7	19,971	-0.04%
2021/12/27	5	75.36	4	75.43	75.20	1	20,035	0.00%
2021/12/24	6.1	75.18	5	75.06	75.20	1.1	20,450	0.01%
2021/12/23	3	74.60	3	74.83	74.80	0	20,499	0.00%
2021/12/22	3	74.50	0.5	74.60	74.40	2.5	20,660	0.01%
2021/12/21	2	74.95	2	75.00	74.80	0	20,663	0.00%
2021/12/20	8	74.15	70	74.49	74.10	-62	20,665	-0.30%
2021/12/17	7	74.61	0	0.00	74.30	7	20,632	0.03%
2021/12/16	7	74.61	0	0.00	74.90	7	19,329	0.04%
2021/12/15	6.2	74.69	0	0.00	74.60	6.2	19,813	0.03%
2021/12/14	5	74.92	11	74.90	74.90	-6	20,293	-0.03%
2021/12/13	8.2	76.00	5	76.70	75.70	3.2	20,323	0.02%
2021/12/10	4	76.00	0	0.00	75.90	4	20,383	0.02%
2021/12/09	7.6	75.85	9	75.82	76.00	-1.4	20,596	-0.01%
2021/12/08	7	75.27	8.5	75.78	76.00	-1.5	21,110	-0.01%
2021/12/07	5	74.50	2	74.85	75.30	3	20,922	0.01%
2021/12/06	3	74.10	2	74.10	74.10	1	20,895	0.00%
2021/12/03	10.9	74.08	0	0.00	73.90	10.9	21,114	0.05%
2021/12/02	2	73.85	0	0.00	73.70	2	21,136	0.01%
2021/12/01	20.6	74.13	14	73.52	74.10	6.6	21,743	0.03%
2021/11/30	29.3	73.33	0	0.00	73.10	29.3	22,098	0.13%
2021/11/29	9	73.42	1	73.80	73.50	8	21,815	0.04%
2021/11/26	17	74.33	27.1	74.96	74.20	-10.1	21,766	-0.05%
2021/11/25	6	74.25	2.1	74.31	74.30	3.9	21,798	0.02%
2021/11/24	11	74.48	2	75.20	74.40	9	22,013	0.04%
2021/11/23	30	74.47	30	74.32	74.30	0	22,200	0.00%
2021/11/22	8	74.39	1	74.30	74.40	7	22,115	0.03%
2021/11/19	34.1	75.35	2	74.95	74.80	32.1	22,104	0.15%
2021/11/18	137	76.53	12.1	76.40	76.40	124.9	22,093	0.57%	大買/鉅額交易
2021/11/17	2	74.30	10.1	75.54	76.10	-8.1	22,097	-0.04%
2021/11/16	1.1	73.94	2.2	73.91	74.00	-1.2	21,727	-0.01%
2021/11/15	1	74.20	4.1	74.27	74.00	-3.1	21,793	-0.01%
2021/11/12	3	73.47	21	73.21	73.30	-18	21,758	-0.08%
2021/11/11	10.7	73.17	0.4	73.30	73.00	10.3	21,928	0.05%
2021/11/10	15.1	73.20	5	73.00	73.00	10.1	22,005	0.05%
2021/11/09	4.4	73.22	1	73.10	73.10	3.4	21,976	0.02%
2021/11/08	35	73.30	17.1	73.43	73.60	17.9	22,005	0.08%
2021/11/05	11.1	72.46	20	72.38	72.50	-8.9	22,472	-0.04%
2021/11/04	6.4	72.69	0	0.00	72.50	6.4	22,426	0.03%
2021/11/03	9.3	72.61	7.2	72.62	72.70	2.1	22,518	0.01%
2021/11/02	37.9	72.66	3.4	72.57	72.60	34.5	22,465	0.15%
2021/11/01	18.4	73.15	19.4	73.18	73.10	-1	22,134	0.00%
2021/10/29	24.3	73.59	19	73.56	73.60	5.3	21,917	0.02%
2021/10/28	15	74.60	0	0.00	74.50	15	21,354	0.07%
2021/10/27	5.1	74.80	0	0.00	75.00	5.1	21,533	0.02%
2021/10/26	0	0.00	2	75.25	75.50	-2	21,825	-0.01%
2021/10/22	1	74.50	1.3	74.25	74.10	-0.3	22,412	0.00%
2021/10/21	13	74.94	1	74.90	74.80	12	22,994	0.05%
2021/10/20	1	74.90	1	74.30	74.30	0	23,928	0.00%
2021/10/19	11	74.87	2	75.05	74.80	9	24,513	0.04%
2021/10/18	4	75.38	12.1	75.33	75.10	-8.1	25,018	-0.03%
2021/10/15	1	75.29	9	74.93	75.10	-8	25,417	-0.03%
2021/10/14	1	74.40	0.5	75.00	74.40	0.5	25,773	0.00%
2021/10/13	5	74.88	4	74.35	74.50	1	26,599	0.00%
2021/10/12	2	73.90	2	74.20	74.80	0	27,409	0.00%
2021/10/08	1	75.20	0.2	75.60	75.30	0.8	27,716	0.00%
2021/10/07	5	75.30	1	75.30	75.50	4	28,192	0.01%
2021/10/06	0.2	74.40	3	74.43	74.70	-2.8	28,474	-0.01%
2021/10/05	8	73.46	4.1	73.70	73.80	3.9	29,237	0.01%
2021/10/04	3.3	74.91	2	74.50	74.40	1.3	29,236	0.00%
2021/10/01	18.7	75.40	2	75.00	75.40	16.7	29,267	0.06%
2021/09/30	4	76.75	1	77.20	76.70	3	28,911	0.01%
2021/09/29	8	76.79	1	77.10	76.70	7	28,935	0.02%
2021/09/28	3	77.10	1	77.50	77.50	2	28,835	0.01%
2021/09/27	1.1	77.98	2	77.60	77.70	-0.9	28,897	0.00%
2021/09/24	3	77.70	2	77.80	77.50	1	28,910	0.00%
2021/09/23	3	77.53	7.3	77.94	77.40	-4.3	29,021	-0.01%
2021/09/22	22.4	76.88	1	76.80	77.10	21.4	29,044	0.07%
2021/09/17	46.5	79.28	8.5	79.78	78.80	38	28,590	0.13%
2021/09/16	5	81.16	2	80.60	80.70	3	28,189	0.01%
2021/09/15	4	80.68	2.1	81.08	81.40	1.9	28,051	0.01%
2021/09/14	12.3	81.38	17.4	81.04	80.80	-5.1	27,943	-0.02%
2021/09/13	19	80.25	20.1	80.52	81.40	-1.1	27,843	0.00%
2021/09/10	1	77.60	1	78.00	77.60	0	27,755	0.00%
2021/09/09	24.1	76.43	0	0.00	77.40	24.1	28,035	0.09%
2021/09/08	19.3	77.14	10	76.80	77.40	9.3	27,917	0.03%
2021/09/07	7.1	77.77	8	78.00	78.10	-0.9	27,716	0.00%
2021/09/06	23.5	77.94	7	77.94	77.20	16.5	27,656	0.06%
2021/09/03	17.3	84.24	8.2	84.64	84.80	9.1	27,059	0.03%
2021/09/02	17.3	82.77	19.5	83.24	82.70	-2.2	26,702	-0.01%
2021/09/01	0	0.00	14	84.39	84.20	-14	26,371	-0.05%
2021/08/31	14.1	84.71	10.6	83.99	85.00	3.4	26,181	0.01%
2021/08/30	0	83.95	22	83.95	84.80	-22	25,889	-0.08%
2021/08/27	0	82.30	18	82.58	83.50	-18	25,694	-0.07%
2021/08/26	2	80.40	7	80.66	81.30	-5	25,664	-0.02%
2021/08/25	0	80.68	7	80.54	80.80	-7	25,798	-0.03%
2021/08/24	14	79.50	35	80.01	80.40	-21	25,725	-0.08%
2021/08/23	4	77.95	2	78.60	79.00	2	25,584	0.01%
2021/08/20	2	77.20	7	76.14	76.50	-5	25,472	-0.02%
2021/08/19	2	77.00	0	0.00	77.00	2	26,040	0.01%
2021/08/18	1	77.80	0	0.00	78.00	1	25,902	0.00%
2021/08/17	0	0.00	35	77.89	78.20	-35	26,016	-0.13%
2021/08/16	5	76.98	4	77.30	76.50	1	25,957	0.00%
2021/08/13	64	78.00	4	78.20	78.10	60	26,571	0.23%
2021/08/12	5	78.64	10	79.05	78.80	-5	26,794	-0.02%
2021/08/11	20.2	78.37	39	79.00	79.20	-18.8	27,129	-0.07%
2021/08/10	0	0.00	1	76.00	76.00	-1	27,455	0.00%
2021/08/09	1	75.40	1	76.00	76.10	0	28,302	0.00%
2021/08/06	1.1	76.16	0	0.00	76.00	1.1	28,733	0.00%
2021/08/03	0	0.00	2	76.00	76.40	-2	33,264	-0.01%
2021/08/02	0	75.30	1	74.50	76.50	-1	34,382	0.00%
2021/07/30	10.4	75.24	20	75.04	75.00	-9.6	34,549	-0.03%
2021/07/29	0.2	75.93	2	76.30	75.80	-1.9	34,671	-0.01%
2021/07/28	16.8	75.08	20.5	74.79	75.60	-3.7	35,189	-0.01%
2021/07/27	29.3	76.85	14.1	76.22	76.40	15.3	35,754	0.04%
2021/07/26	83.6	79.84	49	78.77	78.50	34.6	36,651	0.09%
2021/07/23	16.1	84.75	4.1	84.30	85.00	12	35,783	0.03%
2021/07/22	19	83.51	29	83.78	84.10	-10	35,413	-0.03%
2021/07/21	16	82.32	4	81.53	81.80	12	35,067	0.03%
2021/07/20	5	81.54	71	81.31	81.50	-66	35,157	-0.19%
2021/07/19	41.1	83.85	117	83.15	83.00	-75.9	34,832	-0.22%	大賣/
2021/07/16	87.1	82.12	81.2	80.46	82.90	5.9	34,503	0.02%
2021/07/15	97.5	79.49	5	79.54	79.50	92.4	33,951	0.27%
2021/07/14	9	77.60	34	77.86	78.10	-25	33,901	-0.07%
2021/07/13	54.3	77.20	5	76.90	76.20	49.3	33,916	0.15%
2021/07/12	38	77.16	13.1	77.70	76.10	24.9	33,786	0.07%
2021/07/09	13	74.02	2	74.05	74.20	11	33,694	0.03%
2021/07/08	4	74.40	2	74.90	74.80	2	33,692	0.01%
2021/07/07	2	73.40	5	73.82	74.00	-3	33,896	-0.01%
2021/07/06	5	73.90	1	74.00	73.70	4	34,220	0.01%
2021/07/05	0	0.00	2	73.75	73.90	-2	34,315	-0.01%
2021/07/02	4	73.38	2.3	73.33	72.90	1.7	34,431	0.00%
2021/07/01	11	73.50	0	0.00	73.40	11	34,570	0.03%
2021/06/30	0	0.00	4	73.78	73.90	-4	34,764	-0.01%
2021/06/29	2	72.85	10	72.65	72.60	-8	35,045	-0.02%
2021/06/28	2	73.40	2	73.00	73.20	0	35,424	0.00%
2021/06/25	4	73.30	13	72.97	72.90	-9	35,800	-0.03%
2021/06/24	10	71.60	5	71.70	71.90	5	35,812	0.01%
2021/06/23	12	71.42	500.1	70.87	71.80	-488.1	36,140	-1.35%	大賣/鉅額交易
2021/06/22	3	70.40	611	70.55	70.70	-608	36,335	-1.67%	大賣/鉅額交易
2021/06/21	430.3	69.95	50.4	70.00	70.00	379.9	36,352	1.05%	大買/鉅額交易
2021/06/18	16.2	71.88	1	71.70	71.30	15.2	36,089	0.04%
2021/06/17	1	72.00	4.5	72.16	72.30	-3.5	35,879	-0.01%
2021/06/16	110	72.70	0	0.00	72.60	110	36,428	0.30%	大買/鉅額交易
2021/06/15	12	73.25	5	73.32	73.00	7	36,476	0.02%
2021/06/11	0	0.00	8	74.12	73.80	-8	36,693	-0.02%
2021/06/10	0	0.00	26	73.04	73.80	-26	36,729	-0.07%
2021/06/09	1	72.80	1	72.90	72.90	0	37,125	0.00%
2021/06/08	10	73.80	0	0.00	73.70	10	37,549	0.03%
2021/06/07	2	72.10	1	73.30	73.20	1	38,854	0.00%
2021/06/04	7	72.64	4	72.65	72.90	3	39,203	0.01%
2021/06/03	4	73.83	3	73.50	73.60	1	39,914	0.00%
2021/06/02	5	73.40	7.5	73.58	74.50	-2.5	40,087	-0.01%
2021/06/01	0	0.00	51	72.60	73.00	-51	39,920	-0.13%
2021/05/31	8	72.03	13	72.09	72.30	-5	40,115	-0.01%
2021/05/28	0.1	71.60	88	71.96	72.00	-88	40,194	-0.22%
2021/05/27	8.1	70.53	0	0.00	71.60	8.1	40,267	0.02%
2021/05/26	2	71.45	0	0.00	71.60	2	40,456	0.00%
2021/05/25	5	71.86	81	72.06	71.90	-76	41,177	-0.18%
2021/05/24	4	71.80	10	72.00	72.00	-6	41,309	-0.01%
2021/05/21	11	72.59	212	72.41	72.00	-201	41,400	-0.49%	大賣/鉅額交易
2021/05/20	4.1	69.85	3	70.07	70.20	1.1	40,820	0.00%
2021/05/19	8.1	70.32	11	70.70	70.60	-2.9	40,702	-0.01%
2021/05/18	14	69.83	545	69.47	71.40	-531	40,660	-1.31%	大賣/鉅額交易
2021/05/17	21.1	66.37	32	66.58	65.60	-10.9	40,601	-0.03%
2021/05/14	43	69.65	523.4	70.48	69.60	-480.4	39,774	-1.21%	大賣/鉅額交易
2021/05/13	22	68.94	807	69.84	68.60	-785	39,246	-2.00%	大賣/鉅額交易
2021/05/12	227.3	71.09	585	68.28	70.00	-357.7	38,421	-0.93%	大買/大賣/鉅額交易
2021/05/11	45.2	76.82	146.3	76.16	74.80	-101.1	36,694	-0.28%	大賣/鉅額交易
2021/05/10	15.2	74.22	33	74.79	76.60	-17.9	35,260	-0.05%
2021/05/07	50	70.00	153.2	70.50	70.80	-103.2	34,384	-0.30%	大賣/鉅額交易
2021/05/06	53	69.13	51	70.48	69.60	2	34,193	0.01%
2021/05/05	251.1	68.66	222	69.32	69.50	29.1	33,736	0.09%	大買/大賣/
2021/05/04	583.3	67.65	35	67.20	67.40	548.3	33,156	1.65%	大買/鉅額交易
2021/05/03	247.4	69.89	592.1	70.06	68.80	-344.8	32,463	-1.06%	大買/大賣/鉅額交易
2021/04/29	27	64.67	273	64.20	64.20	-246	31,048	-0.79%	大賣/鉅額交易
2021/04/28	616	65.87	214	64.73	65.10	402	30,854	1.30%	大買/大賣/鉅額交易
2021/04/27	5.1	63.91	17	64.13	64.90	-11.9	30,724	-0.04%
2021/04/26	7	64.13	326	63.27	64.10	-319	30,536	-1.04%	大賣/鉅額交易
2021/04/23	2	61.00	3	61.10	61.30	-1	30,234	0.00%
2021/04/22	755	61.80	3	61.43	61.10	752	30,326	2.48%	大買/鉅額交易
2021/04/21	257	61.01	1	61.00	61.40	256	30,017	0.85%	大買/鉅額交易
2021/04/20	4.4	61.57	5	61.30	61.80	-0.6	30,043	0.00%
2021/04/19	25	61.00	17	61.21	61.80	8	30,178	0.03%
2021/04/16	8	59.60	2.1	59.21	60.00	5.9	30,110	0.02%
2021/04/15	3	58.77	62	58.95	60.00	-59	30,284	-0.19%
2021/04/14	39	56.89	42	57.75	57.10	-3	29,598	-0.01%
2021/04/13	27	58.11	35	57.78	57.80	-8	29,559	-0.03%
2021/04/12	1	57.50	32	57.66	58.00	-31	29,197	-0.11%
2021/04/09	10	56.40	39	56.59	56.40	-29	28,971	-0.10%
2021/04/08	26	56.97	48	56.92	56.90	-22	28,985	-0.08%
2021/04/07	7	57.19	10	57.20	57.50	-3	29,180	-0.01%
2021/04/06	12.1	57.59	1	57.40	57.30	11.1	28,913	0.04%
2021/04/01	111	57.63	110	57.78	57.80	1	28,624	0.00%	大買/大賣/
2021/03/31	43	57.12	13	56.86	56.80	30	28,086	0.11%
2021/03/30	0	0.00	106	56.01	56.80	-106	27,757	-0.38%	大賣/鉅額交易
2021/03/29	10.1	55.80	5	55.86	55.90	5.1	27,361	0.02%
2021/03/26	14	55.51	1.2	55.43	55.50	12.8	27,328	0.05%
2021/03/25	10	55.00	613	55.04	55.30	-603	27,357	-2.20%	大賣/鉅額交易
2021/03/24	3.4	54.44	8	54.30	54.40	-4.6	27,212	-0.02%
2021/03/23	207	54.55	40	54.55	54.50	167	27,030	0.62%	大買/鉅額交易
2021/03/22	3	53.67	6	53.93	53.90	-3	26,920	-0.01%
2021/03/19	29	54.29	4	53.80	53.70	25	27,234	0.09%
2021/03/18	0	0.00	0.1	54.40	54.40	-0.1	26,995	0.00%
2021/03/17	2	54.55	5	54.74	54.50	-3	27,457	-0.01%
2021/03/16	5	55.20	54	55.69	55.40	-49	27,420	-0.18%
2021/03/15	11.3	55.82	104	56.09	55.50	-92.7	27,388	-0.34%	大賣/
2021/03/12	1	55.00	0	0.00	54.90	1	27,099	0.00%
2021/03/11	16	56.56	5	55.70	55.40	11	26,922	0.04%
2021/03/10	10	53.56	299	53.69	54.00	-289	25,773	-1.12%	大賣/鉅額交易
2021/03/09	2	53.10	97.1	53.35	53.70	-95.1	25,454	-0.37%
2021/03/08	53.2	51.43	74	51.80	52.10	-20.8	24,877	-0.08%
2021/03/05	10.1	50.40	0	0.00	50.80	10.1	24,534	0.04%
2021/03/04	411	50.38	10	50.70	50.60	401	25,238	1.59%	大買/鉅額交易
2021/03/03	0	0.00	7	50.86	51.00	-7	25,089	-0.03%
2021/03/02	205	50.84	145.5	51.00	50.10	59.5	24,982	0.24%	大買/大賣/
2021/02/26	90	50.58	10	51.98	49.90	80	24,694	0.32%
2021/02/25	1	52.00	18	51.34	51.70	-17	23,847	-0.07%
2021/02/24	4	49.91	1.5	49.88	50.00	2.5	23,128	0.01%
2021/02/23	111	49.22	6	49.65	49.75	105	22,937	0.46%	大買/鉅額交易
2021/02/22	61	49.47	10	49.05	48.95	51	22,702	0.22%
2021/02/19	120	48.80	0	0.00	49.10	120	22,644	0.53%	大買/鉅額交易
2021/02/18	19.1	49.68	48	49.68	49.20	-28.9	22,724	-0.13%
2021/02/17	263	48.27	16	48.91	48.90	247	22,516	1.10%	大買/鉅額交易
2021/02/05	225.1	46.94	40	46.95	46.90	185.1	21,815	0.85%	大買/鉅額交易
2021/02/04	72	46.98	0	0.00	47.10	72	22,053	0.33%
2021/02/03	10	47.30	114	47.53	47.60	-104	22,835	-0.46%	大賣/鉅額交易
2021/02/02	210.1	47.24	11	47.09	47.25	199.1	22,979	0.87%	大買/鉅額交易
2021/02/01	60	45.90	0	0.00	45.95	60	22,665	0.26%
2021/01/29	158	46.04	0	0.00	45.55	158	22,644	0.70%	大買/鉅額交易
2021/01/28	181	46.13	5	46.40	46.20	176	22,410	0.79%	大買/鉅額交易
2021/01/27	11	46.66	0	0.00	46.80	11	22,191	0.05%
2021/01/26	26	46.98	5	46.90	46.50	21	22,119	0.09%
2021/01/25	30	47.37	102	47.07	47.40	-72	21,928	-0.33%	大賣/
2021/01/22	85.1	46.30	0	0.00	46.25	85.1	21,726	0.39%
2021/01/21	17	46.43	16	46.26	46.20	1	21,634	0.00%
2021/01/20	9.1	46.66	7	46.80	46.20	2.1	21,583	0.01%
2021/01/19	1.1	47.26	3	47.00	47.25	-1.9	21,378	-0.01%
2021/01/18	10.1	46.80	4	46.85	46.95	6.1	21,305	0.03%
2021/01/15	12	48.25	5	48.30	47.60	7	21,046	0.03%
2021/01/14	196	48.45	2	48.40	48.45	194	20,910	0.93%	大買/鉅額交易
2021/01/13	8.2	47.96	8	48.11	48.30	0.2	20,703	0.00%
2021/01/12	131	48.21	8	47.79	47.75	123	20,349	0.60%	大買/鉅額交易
2021/01/11	142	47.42	2	47.98	47.40	140	19,832	0.71%	大買/鉅額交易
2021/01/08	0	0.00	16	47.17	47.45	-16	19,420	-0.08%
2021/01/07	4	46.30	11	46.35	46.20	-7	18,928	-0.04%
2021/01/06	111	45.66	1	45.65	45.60	110	18,827	0.58%	大買/鉅額交易
2021/01/05	12	46.28	11	46.35	46.35	1	18,643	0.01%
2021/01/04	8	46.24	0	0.00	46.25	8	18,599	0.04%
2020/12/31	5	46.68	4	46.25	46.75	1	18,506	0.01%
2020/12/30	504	46.42	10	46.68	46.90	494	18,315	2.70%	大買/鉅額交易
2020/12/28	5	45.45	0	0.00	45.55	5	18,096	0.03%
2020/12/25	0	45.60	0	0.00	45.50	0	18,122	0.00%
2020/12/24	0.5	45.65	1	45.75	45.55	-0.5	18,141	0.00%
2020/12/23	2	44.70	0	0.00	44.80	2	17,948	0.01%
2020/12/21	24	45.45	0	0.00	45.50	24	18,211	0.13%
2020/12/18	2	46.48	2	46.70	46.00	0	18,064	0.00%
2020/12/17	0	0.00	10	46.40	46.20	-10	17,979	-0.06%
2020/12/16	11	46.20	0	0.00	46.35	11	18,050	0.06%
2020/12/15	13	45.81	0	0.00	45.85	13	18,040	0.07%
2020/12/14	80	47.24	61	47.04	47.30	19	17,640	0.11%
2020/12/11	42	47.15	13.6	47.23	47.20	28.4	17,326	0.16%
2020/12/10	0	0.00	8	45.36	45.65	-8	16,697	-0.05%
2020/12/09	0	0.00	1	44.85	45.10	-1	16,532	-0.01%
2020/12/08	0	0.00	3	44.97	45.40	-3	16,584	-0.02%
2020/12/07	2	45.40	12	45.40	45.60	-10	16,494	-0.06%
2020/12/04	2	44.85	1	45.00	45.15	1	16,320	0.01%
2020/12/03	1	44.45	837	44.61	44.45	-836	16,105	-5.19%	大賣/鉅額交易
2020/12/02	2	44.58	0	0.00	44.55	2	15,890	0.01%
2020/12/01	2	44.60	1	44.80	44.80	1	15,675	0.01%
2020/11/30	5	44.71	0	0.00	44.30	5	15,570	0.03%
2020/11/27	0	0.00	12	45.60	45.65	-12	14,834	-0.08%
2020/11/26	0	0.00	6	45.60	45.60	-6	14,746	-0.04%
2020/11/24	2.1	45.09	0	0.00	44.95	2.1	14,637	0.01%
2020/11/23	2	45.35	0	0.00	45.50	2	14,581	0.01%
2020/11/20	11	44.47	1	44.50	44.90	10	14,590	0.07%
2020/11/19	2	45.30	5	45.40	45.25	-3	14,975	-0.02%
2020/11/18	0	0.00	3	45.50	45.50	-3	14,881	-0.02%
2020/11/17	11	45.55	1	45.80	45.55	10	14,877	0.07%
2020/11/16	1	45.70	13	45.53	45.55	-12	14,813	-0.08%
2020/11/13	6.9	45.29	61	45.22	45.30	-54.1	14,784	-0.37%
2020/11/12	31	45.04	2	44.95	45.20	29	14,647	0.20%
2020/11/11	3	45.00	25	45.13	45.55	-22	14,376	-0.15%
2020/11/10	0	0.00	16	43.46	43.60	-16	13,554	-0.12%
2020/11/09	0	0.00	6	42.68	42.70	-6	13,328	-0.05%
2020/11/06	2	41.88	2	41.90	41.95	0	13,253	0.00%
2020/11/05	2	41.70	0	0.00	41.65	2	13,504	0.01%
2020/11/04	40	41.58	2	41.65	41.65	38	13,527	0.28%
2020/11/02	0	0.00	1	41.45	41.45	-1	13,664	-0.01%
2020/10/30	2	40.53	0	0.00	40.70	2	13,672	0.01%
2020/10/29	66	40.80	0	0.00	40.75	66	13,549	0.49%
2020/10/28	161	41.18	0	0.00	41.35	161	13,517	1.19%	大買/鉅額交易
2020/10/27	1	41.40	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/23	0	0.00	1	41.35	41.40	-1	13,717	-0.01%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/15	41	41.42	0	0.00	41.30	41	13,830	0.30%
2020/10/13	8	41.43	0	0.00	41.45	8	13,582	0.06%
2020/10/12	1	41.45	0	0.00	41.45	1	13,601	0.01%
2020/10/08	5	41.20	0	0.00	41.05	5	13,607	0.04%
2020/10/07	2	41.20	0	0.00	41.15	2	13,557	0.01%
2020/10/06	2	41.43	0	0.00	41.50	2	13,534	0.01%
2020/10/05	5.1	41.28	0	0.00	41.20	5.1	13,460	0.04%
2020/09/29	1	41.45	1	41.50	41.65	0	13,566	0.00%
2020/09/28	1	41.10	2	41.25	41.30	-1	13,654	-0.01%
2020/09/25	20	40.88	1	40.95	40.80	19	13,727	0.14%
2020/09/24	8	40.67	0	0.00	40.60	8	13,700	0.06%
2020/09/23	16	41.53	3	41.45	41.75	13	13,275	0.10%
2020/09/22	1	42.00	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	1	42.75	42.40	-1	13,295	-0.01%
2020/09/18	5	43.07	2.1	43.24	42.85	2.9	13,252	0.02%
2020/09/17	1	43.35	0	0.00	43.25	1	13,119	0.01%
2020/09/15	0	0.00	4	43.70	43.75	-4	13,018	-0.03%
2020/09/14	1	43.65	0	0.00	43.65	1	13,087	0.01%
2020/09/11	2	43.30	0	0.00	43.45	2	13,010	0.02%
2020/09/10	2	42.90	9	43.20	43.05	-7	12,965	-0.05%
2020/09/09	5	41.81	0	0.00	42.25	5	12,854	0.04%
2020/09/08	0	0.00	4	42.50	42.50	-4	12,825	-0.03%
2020/09/07	0	0.00	0.2	42.50	42.45	-0.2	12,905	0.00%
2020/09/04	1	42.30	1	42.40	42.45	0	13,169	0.00%
2020/09/03	0	0.00	7	42.90	42.75	-7	13,311	-0.05%
2020/09/02	2	42.35	10	42.35	42.20	-8	13,346	-0.06%
2020/09/01	0	0.00	1	42.90	42.80	-1	13,346	-0.01%
2020/08/31	7	43.00	0	0.00	42.80	7	13,272	0.05%
2020/08/28	1	43.25	0	0.00	43.30	1	13,213	0.01%
2020/08/27	9	43.06	15	43.17	43.10	-6	13,266	-0.05%
2020/08/26	10	43.60	10	43.25	43.40	0	13,235	0.00%
2020/08/25	1	43.25	19	43.20	43.40	-18	13,156	-0.14%
2020/08/21	2	41.60	0	0.00	41.80	2	12,897	0.02%
2020/08/20	3	41.47	50	42.11	41.40	-47	12,766	-0.37%
2020/08/19	2	43.20	0	0.00	42.75	2	12,709	0.02%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/11	2.5	41.85	0	0.00	41.75	2.5	12,660	0.02%
2020/08/10	10	41.65	5.1	41.70	41.75	4.9	12,546	0.04%
2020/08/07	11	41.38	0	0.00	41.15	11	12,544	0.09%
2020/08/06	35	41.64	0	0.00	41.55	35	12,531	0.28%
2020/08/04	10	41.35	5	41.45	41.30	5	12,604	0.04%
2020/08/03	12	41.48	0	0.00	41.25	12	12,627	0.10%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/30	0	0.00	1	42.10	42.20	-1	12,463	-0.01%
2020/07/29	1	42.10	1	42.40	41.80	0	12,418	0.00%
2020/07/28	0	0.00	1	41.80	41.70	-1	12,617	-0.01%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/23	0	0.00	0.5	42.70	42.70	-0.5	12,799	0.00%
2020/07/22	0	0.00	2.3	43.02	43.10	-2.3	12,889	-0.02%
2020/07/21	0	0.00	0.1	42.50	42.50	-0.1	12,846	0.00%
2020/07/20	2	42.65	0	0.00	42.65	2	12,732	0.02%
2020/07/17	2	42.85	0	0.00	42.80	2	12,866	0.02%
2020/07/16	5	42.80	0	0.00	42.85	5	13,060	0.04%
2020/07/15	0	0.00	20	42.90	42.80	-20	13,046	-0.15%
2020/07/14	1	42.70	6	42.80	42.70	-5	13,170	-0.04%
2020/07/13	0.5	42.90	3.6	42.94	43.00	-3.1	13,365	-0.02%
2020/07/10	3	42.48	67	42.64	42.40	-64	13,490	-0.47%
2020/07/09	0	0.00	1	43.50	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	2	43.20	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	4	43.21	43.30	-4	13,722	-0.03%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/03	6	42.69	0	0.00	42.80	6	13,867	0.04%
2020/07/02	1	42.10	10	42.35	42.10	-9	14,007	-0.06%
2020/07/01	24	42.15	0	0.00	42.30	24	14,311	0.17%
2020/06/30	3.3	43.84	17	43.90	43.90	-13.7	14,307	-0.10%
2020/06/29	24	43.79	23.5	43.80	43.80	0.5	14,241	0.00%
2020/06/24	0	0.00	2	44.25	44.15	-2	14,247	-0.01%
2020/06/18	3	43.75	0	0.00	43.85	3	14,934	0.02%
2020/06/17	1	44.00	20	44.03	44.30	-19	15,019	-0.13%
2020/06/15	25	43.22	24	43.30	43.10	1	16,095	0.01%
2020/06/12	8	43.11	50	43.05	43.25	-42	16,407	-0.26%
2020/06/11	134.1	44.88	0	0.00	43.60	134.1	16,848	0.80%	大買/鉅額交易
2020/06/10	0	0.00	3	44.57	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	1	44.10	44.00	-1	17,833	-0.01%
2020/06/08	2	43.75	6	43.72	43.85	-4	18,181	-0.02%
2020/06/05	83	43.49	1	43.60	43.50	82	18,324	0.45%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	4	43.46	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	2	42.95	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	25	42.82	42.50	-25	18,967	-0.13%
2020/05/29	31	41.88	30	41.87	42.40	1	18,961	0.01%
2020/05/28	1	42.30	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	2	42.60	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	6	42.65	42.45	-6	18,940	-0.03%
2020/05/25	7	41.19	0	0.00	41.70	7	18,867	0.04%
2020/05/22	1	41.75	5	41.70	41.70	-4	18,881	-0.02%
2020/05/21	0	0.00	5	42.70	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	41.4	42.25	42.25	-41.4	18,801	-0.22%
2020/05/19	2	42.00	8	41.78	42.00	-6	18,690	-0.03%
2020/05/18	11	41.03	0	0.00	41.20	11	18,448	0.06%
2020/05/15	2	41.00	0	0.00	41.15	2	18,430	0.01%
2020/05/13	5	40.80	0	0.00	40.95	5	18,156	0.03%
2020/05/12	17	40.99	0	0.00	41.20	17	18,167	0.09%
2020/05/11	0	0.00	25.1	41.38	41.20	-25.1	18,225	-0.14%
2020/05/08	15	40.87	25	40.76	40.65	-10	18,241	-0.05%
2020/05/07	11	40.57	0	0.00	40.50	11	18,279	0.06%
2020/05/06	15	40.45	25	40.69	40.55	-10	18,315	-0.05%
2020/05/05	31	40.86	20	40.95	40.65	11	18,380	0.06%
2020/05/04	41	40.58	0	0.00	40.75	41	18,411	0.22%
2020/04/30	23	41.79	13	42.06	42.30	10	18,225	0.05%
2020/04/29	1	41.15	35	41.17	41.05	-34	18,188	-0.19%
2020/04/28	23	40.23	4	40.35	40.30	19	18,182	0.10%
2020/04/27	2	39.70	1	40.15	40.10	1	18,723	0.01%
2020/04/24	2	39.38	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	2	40.03	39.60	-2	18,723	-0.01%
2020/04/22	1	38.45	0	0.00	39.45	1	18,721	0.01%
2020/04/21	24	39.69	2	39.95	39.00	22	18,670	0.12%
2020/04/20	5	40.20	0	0.00	40.10	5	18,566	0.03%
2020/04/17	1	40.70	10	40.60	40.60	-9	18,610	-0.05%
2020/04/16	6	40.25	11	40.25	40.20	-5	18,482	-0.03%
2020/04/15	15	40.70	25	40.84	41.05	-10	18,295	-0.05%
2020/04/14	17	40.35	36	40.20	40.65	-19	18,190	-0.10%
2020/04/13	27	39.66	0	0.00	39.50	27	18,003	0.15%
2020/04/10	2	39.15	55	39.17	39.20	-53	17,881	-0.30%
2020/04/09	3	38.25	33	38.19	38.20	-30	17,767	-0.17%
2020/04/08	5	37.85	5	38.05	37.95	0	17,642	0.00%
2020/04/07	7	37.59	0	0.00	37.25	7	17,403	0.04%
2020/04/06	10	36.95	20	37.55	37.30	-10	17,181	-0.06%
2020/04/01	1	37.30	5	37.30	37.40	-4	16,908	-0.02%
2020/03/31	6	38.24	5	37.60	37.55	1	16,767	0.01%
2020/03/30	24	37.84	12	37.45	37.90	12	16,494	0.07%
2020/03/27	27	38.00	70	38.08	38.30	-43	16,359	-0.26%
2020/03/26	28	37.16	26	37.30	37.30	2	16,114	0.01%
2020/03/25	2	37.00	2	37.23	37.10	0	16,112	0.00%
2020/03/24	20	36.63	45	37.10	36.25	-25	15,922	-0.16%
2020/03/23	10	35.60	19	35.95	36.00	-9	15,817	-0.06%
2020/03/20	70	35.97	19	36.61	37.50	51	15,842	0.32%
2020/03/19	45	35.44	2	35.55	34.85	43	15,428	0.28%
2020/03/18	89	36.93	10	36.90	36.85	79	15,332	0.52%
2020/03/17	13	37.29	1	37.65	37.35	12	15,127	0.08%
2020/03/16	22	38.69	0	0.00	38.05	22	14,810	0.15%
2020/03/13	35	37.76	10	38.93	39.65	25	14,425	0.17%
2020/03/12	14	40.86	0	0.00	40.50	14	13,472	0.10%
2020/03/11	25	42.40	0	0.00	42.15	25	13,056	0.19%
2020/03/10	5	42.65	0	0.00	42.35	5	13,022	0.04%
2020/03/09	25	42.67	1	43.30	42.35	24	12,848	0.19%
2020/03/06	10	44.45	0	0.00	44.20	10	12,372	0.08%
2020/03/05	0	0.00	10	44.95	45.15	-10	12,347	-0.08%
2020/03/03	5	44.10	0	0.00	44.15	5	12,548	0.04%
2020/03/02	5	43.60	110	43.88	43.95	-105	12,678	-0.83%	大賣/鉅額交易
2020/02/27	1	44.40	21	44.45	44.45	-20	13,147	-0.15%
2020/02/26	5	44.50	0	0.00	44.70	5	13,411	0.04%
2020/02/25	1	44.90	0	0.00	44.95	1	13,301	0.01%
2020/02/24	8	45.09	0	0.00	45.00	8	13,338	0.06%
2020/02/21	4	45.75	0	0.00	45.70	4	13,244	0.03%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	2	46.33	46.35	-2	13,295	-0.02%
2020/02/18	0	0.00	22	45.75	46.00	-22	13,310	-0.17%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	4	46.03	0	0.00	46.05	4	13,428	0.03%
2020/02/12	10	46.50	1	46.60	46.35	9	13,455	0.07%
2020/02/07	4	45.31	0	0.00	45.40	4	14,026	0.03%
2020/02/05	8	44.65	40	45.15	45.40	-32	13,961	-0.23%
2020/02/03	5	44.22	0	0.00	44.15	5	13,979	0.04%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	32	45.14	10	46.00	45.00	22	13,719	0.16%
2020/01/20	1	47.10	3	47.10	47.10	-2	13,126	-0.02%
2020/01/17	1	46.95	5	46.95	47.15	-4	13,064	-0.03%
2020/01/16	1	46.90	10	46.90	46.90	-9	12,986	-0.07%
2020/01/15	1	46.80	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	3	47.05	47.00	-3	12,838	-0.02%
2020/01/13	0	0.00	38	46.80	46.80	-38	12,734	-0.30%
2020/01/09	10	45.95	3.2	45.97	46.00	6.8	12,608	0.05%
2020/01/08	13	45.91	0	0.00	45.80	13	12,623	0.10%
2020/01/07	10	46.36	0	0.00	46.30	10	12,548	0.08%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/03	20	46.73	0	0.00	46.75	20	12,558	0.16%
2020/01/02	23	46.43	3	46.43	46.45	20	12,533	0.16%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	11	46.56	0	0.00	46.70	11	12,500	0.09%
2019/12/26	5	46.43	0	0.00	46.50	5	12,435	0.04%
2019/12/25	3	46.42	4	46.35	46.45	-1	12,509	-0.01%
2019/12/20	5	46.75	0	0.00	46.75	5	12,650	0.04%
2019/12/19	20	46.70	0	0.00	46.75	20	12,514	0.16%
2019/12/16	20	46.63	1	47.00	46.60	19	12,268	0.15%
2019/12/13	0	0.00	43	46.67	47.15	-43	12,136	-0.35%
2019/12/12	60.4	46.05	20	46.05	46.05	40.4	11,685	0.35%
2019/12/11	2	45.93	2	46.05	45.95	0	11,598	0.00%
2019/12/10	0	0.00	3	45.45	45.55	-3	11,447	-0.03%
2019/12/09	0	0.00	10	45.20	45.45	-10	11,404	-0.09%
2019/12/06	2	45.35	1	45.50	45.45	1	11,572	0.01%
2019/12/05	2	45.50	37	45.25	45.50	-35	11,663	-0.30%
2019/12/04	1	44.70	20	44.55	44.80	-19	11,452	-0.17%
2019/12/03	3.3	44.90	6	44.83	44.90	-2.7	11,512	-0.02%
2019/12/02	12	44.53	1	44.80	44.80	11	11,513	0.10%
2019/11/29	4	44.88	0	0.00	44.80	4	11,431	0.03%
2019/11/28	0.5	45.40	0	0.00	45.40	0.5	11,208	0.00%
2019/11/27	1.3	45.76	2	45.85	45.85	-0.7	11,107	-0.01%
2019/11/26	0	0.00	20	46.35	46.00	-20	10,945	-0.18%
2019/11/25	0.3	45.90	8	45.97	46.10	-7.7	10,286	-0.07%
2019/11/20	0.2	45.35	1	45.45	45.45	-0.8	9,948	-0.01%
2019/11/15	2	45.10	0	0.00	45.30	2	9,898	0.02%
2019/11/14	20	45.10	5	45.25	45.10	15	9,986	0.15%
2019/11/12	10	45.45	0	0.00	45.55	10	10,259	0.10%
2019/11/11	1	45.10	0	0.00	45.20	1	10,222	0.01%
2019/11/07	0	0.00	2	46.15	45.50	-2	10,148	-0.02%
2019/11/06	23.5	45.76	34	45.43	45.85	-10.5	9,873	-0.11%
2019/11/05	2.2	44.90	20	44.90	44.95	-17.8	9,380	-0.19%
2019/11/04	24	44.75	1	44.80	44.95	23	9,414	0.24%
2019/11/01	8	44.49	1	44.40	44.55	7	9,445	0.07%
2019/10/31	22.3	44.96	10	44.80	44.55	12.3	9,553	0.13%
2019/10/29	0	0.00	1	45.40	45.45	-1	9,564	-0.01%
2019/10/28	101	45.25	0	0.00	45.30	101	9,503	1.06%	大買/鉅額交易
2019/10/24	6	45.28	2	45.25	45.55	4	9,527	0.04%
2019/10/23	0	0.00	10	45.20	45.20	-10	9,479	-0.11%
2019/10/22	0	0.00	10	45.50	45.50	-10	9,502	-0.11%
2019/10/21	0	0.00	2	45.38	45.40	-2	9,511	-0.02%
2019/10/17	0	0.00	5	45.10	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	20	45.14	45.25	-20	9,499	-0.21%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/08	10	44.60	0	0.00	44.30	10	9,457	0.11%
2019/10/07	39.4	43.98	0	0.00	44.00	39.4	9,406	0.42%
2019/10/03	10	44.05	0	0.00	44.10	10	9,476	0.11%
2019/10/01	10	45.00	0	0.00	45.00	10	9,586	0.10%
2019/09/26	0.1	44.35	0	0.00	44.60	0.1	10,060	0.00%
2019/09/24	0	0.00	10	44.85	45.00	-10	10,405	-0.10%
2019/09/20	0.1	45.10	0	0.00	45.15	0.1	10,806	0.00%
2019/09/19	5	45.20	0	0.00	45.20	5	10,757	0.05%
2019/09/17	10	45.10	2	45.05	45.55	8	10,693	0.07%
2019/09/16	0	0.00	2	45.23	45.30	-2	10,762	-0.02%
2019/09/11	1	44.75	1	44.70	44.95	0	10,826	0.00%
2019/09/10	3	44.92	3	45.00	44.90	0	10,813	0.00%
2019/09/09	0	0.00	19	44.37	44.55	-19	10,670	-0.18%
2019/09/05	0	0.00	9	43.90	43.95	-9	10,660	-0.08%
2019/09/03	12	43.59	53.1	43.45	43.25	-41.1	10,585	-0.39%
2019/08/30	5	43.25	1	43.40	43.65	4	10,756	0.04%
2019/08/29	5	43.15	0	0.00	43.15	5	10,797	0.05%
2019/08/28	0	0.00	3.4	43.64	43.70	-3.4	10,818	-0.03%
2019/08/27	0	0.00	11	43.48	43.50	-11	10,851	-0.10%
2019/08/26	0	0.00	10	42.80	43.00	-10	10,789	-0.09%
2019/08/21	0	0.00	12	43.25	42.90	-12	11,145	-0.11%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	4	43.55	43.35	-4	11,128	-0.04%
2019/08/16	22	43.25	18	42.90	43.15	4	11,048	0.04%
2019/08/15	5	41.75	0	0.00	41.90	5	10,942	0.05%
2019/08/14	3	42.45	0	0.00	42.05	3	11,055	0.03%
2019/08/13	15	42.37	3	42.55	42.30	12	11,116	0.11%
2019/08/12	8	41.99	8	42.30	41.90	0	11,259	0.00%
2019/08/08	8	41.90	7	41.90	41.90	1	11,569	0.01%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	7	41.32	2	41.28	41.70	5	11,901	0.04%
2019/08/05	16	42.00	0	0.00	42.00	16	11,942	0.13%
2019/08/02	27	42.40	0	0.00	42.35	27	11,942	0.23%
2019/08/01	5	42.86	0	0.00	42.90	5	12,024	0.04%
2019/07/31	6	43.28	0	0.00	43.20	6	12,042	0.05%
2019/07/30	6	43.53	0	0.00	43.50	6	11,991	0.05%
2019/07/29	21	43.50	0	0.00	43.55	21	12,158	0.17%
2019/07/26	2	43.55	0	0.00	43.50	2	12,256	0.02%
2019/07/25	2	43.75	23.2	43.65	43.90	-21.2	12,432	-0.17%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/22	3	43.75	0	0.00	43.60	3	12,563	0.02%
2019/07/19	7	43.76	0	0.00	43.50	7	12,593	0.06%
2019/07/18	7	43.40	0	0.00	43.45	7	12,590	0.06%
2019/07/17	3	43.52	0	0.00	43.50	3	12,580	0.02%
2019/07/16	2	43.98	0	0.00	44.00	2	12,466	0.02%
2019/07/15	7	43.86	0	0.00	43.85	7	12,428	0.06%
2019/07/12	6	43.99	0	0.00	43.95	6	12,723	0.05%
2019/07/11	9	44.13	0	0.00	44.20	9	12,840	0.07%
2019/07/10	10	44.40	0	0.00	44.30	10	13,018	0.08%
2019/07/09	6	43.98	0	0.00	44.05	6	13,055	0.05%
2019/07/08	4	44.21	11	44.07	44.20	-7	13,061	-0.05%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	5	44.50	21	44.36	44.35	-16	13,236	-0.12%
2019/07/03	6	46.00	0	0.00	46.10	6	13,177	0.05%
2019/07/02	0	0.00	11	46.21	46.25	-11	13,031	-0.08%
2019/07/01	20	46.15	9	46.25	46.25	11	12,781	0.09%
2019/06/27	0	0.00	13	45.87	45.80	-13	12,572	-0.10%
2019/06/26	0	0.00	25	45.22	45.40	-25	12,505	-0.20%
2019/06/25	0	0.00	21	44.95	44.90	-21	12,469	-0.17%
2019/06/24	0	0.00	1	44.70	44.90	-1	12,607	-0.01%
2019/06/21	2	44.65	1	44.60	44.45	1	12,633	0.01%
2019/06/19	0	0.00	3	44.70	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	15	44.37	44.50	-15	12,656	-0.12%
2019/06/17	6	44.18	9	44.07	44.10	-3	12,868	-0.02%
2019/06/14	8	43.59	6	43.76	43.55	2	13,091	0.02%
2019/06/13	5	43.40	0	0.00	43.65	5	13,170	0.04%
2019/06/12	6	44.04	0	0.00	44.35	6	13,250	0.05%
2019/06/11	1	44.00	3	44.35	44.45	-2	13,372	-0.01%
2019/06/10	4	44.05	64	43.85	44.15	-60	13,370	-0.45%
2019/06/06	24	43.00	0	0.00	43.15	24	13,441	0.18%
2019/06/05	34	43.28	0	0.00	43.10	34	13,478	0.25%
2019/06/04	10	43.71	1	43.50	43.90	9	13,470	0.07%
2019/06/03	0	0.00	37	43.59	43.65	-37	13,451	-0.28%
2019/05/31	0	0.00	9	43.21	43.25	-9	13,432	-0.07%
2019/05/30	4	42.63	0	0.00	42.60	4	13,379	0.03%
2019/05/29	12	42.32	0	0.00	42.45	12	13,576	0.09%
2019/05/27	5	42.18	0	0.00	42.30	5	13,665	0.04%
2019/05/24	3	42.12	0	0.00	42.00	3	13,806	0.02%
2019/05/23	0	0.00	1	42.35	42.50	-1	13,755	-0.01%
2019/05/22	7	42.53	0.1	42.70	42.50	6.9	13,835	0.05%
2019/05/21	6	42.99	53.6	42.62	43.05	-47.6	13,864	-0.34%
2019/05/20	18	41.98	0	0.00	41.90	18	13,733	0.13%
2019/05/17	5	41.82	1	41.95	41.90	4	13,636	0.03%
2019/05/16	37	42.38	1	42.25	42.00	36	13,498	0.27%
2019/05/15	20	43.24	0	0.00	43.25	20	13,362	0.15%
2019/05/14	28	43.11	1	43.30	43.15	27	13,373	0.20%
2019/05/13	23	43.90	2	44.00	43.80	21	13,270	0.16%
2019/05/10	10	44.71	11	44.90	44.60	-1	13,345	-0.01%
2019/05/09	22	44.81	0	0.00	44.60	22	13,436	0.16%
2019/05/08	4	45.10	0	0.00	45.05	4	13,438	0.03%
2019/05/07	7	45.44	0	0.00	45.40	7	13,491	0.05%
2019/05/06	13	45.55	0	0.00	45.60	13	13,686	0.09%
2019/05/03	2	46.15	1	46.20	46.15	1	13,628	0.01%
2019/05/02	3	46.05	21	45.93	46.40	-18	13,506	-0.13%
2019/04/30	0	0.00	4	45.90	45.60	-4	13,422	-0.03%
2019/04/29	0	0.00	6	45.67	45.70	-6	13,422	-0.04%
2019/04/25	6	45.23	0	0.00	45.20	6	13,629	0.04%
2019/04/24	0	0.00	2	45.45	45.40	-2	13,919	-0.01%
2019/04/19	0	0.00	2	45.10	45.20	-2	14,744	-0.01%
2019/04/18	5	44.80	16	44.95	45.00	-11	14,768	-0.07%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	4	45.20	0	0.00	45.30	4	14,477	0.03%
2019/04/15	9	45.76	6	45.85	45.70	3	14,346	0.02%
2019/04/11	0	0.00	1	45.80	45.55	-1	14,325	-0.01%
2019/04/09	3	45.55	3	45.80	45.75	0	14,189	0.00%
2019/04/08	8	45.41	1	45.40	45.35	7	14,074	0.05%
2019/04/03	0	0.00	3	46.00	46.00	-3	13,801	-0.02%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	3	45.80	10	46.20	45.60	-7	13,728	-0.05%
2019/03/29	17	45.58	24	45.76	46.00	-7	13,562	-0.05%
2019/03/28	7	44.69	38	45.10	45.10	-31	13,404	-0.23%
2019/03/27	20	45.02	3	44.97	44.95	17	13,331	0.13%
2019/03/26	13	45.57	1	45.50	45.50	12	13,224	0.09%
2019/03/25	12	45.65	0	0.00	45.55	12	13,349	0.09%
2019/03/22	16	46.52	4	46.73	46.40	12	13,166	0.09%
2019/03/21	2	46.70	3	46.93	46.90	-1	13,054	-0.01%
2019/03/20	32	47.28	5	47.24	47.15	27	13,050	0.21%
2019/03/19	0	0.00	11	46.56	46.95	-11	12,850	-0.09%
2019/03/18	0	0.00	6	45.91	46.00	-6	12,664	-0.05%
2019/03/15	0	0.00	5	45.30	45.25	-5	12,582	-0.04%
2019/03/14	2	45.20	2	45.50	45.25	0	12,452	0.00%
2019/03/13	11	45.24	0	0.00	45.25	11	12,434	0.09%
2019/03/12	2	45.10	4	45.14	45.00	-2	12,423	-0.02%
2019/03/11	7	44.54	1	44.55	44.50	6	12,436	0.05%
2019/03/08	6	44.76	0	0.00	44.70	6	12,490	0.05%
2019/03/07	0	0.00	2	45.05	45.10	-2	12,623	-0.02%
2019/03/06	0	0.00	3	45.25	45.15	-3	12,732	-0.02%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	14	44.75	8	44.98	45.15	6	12,921	0.05%
2019/02/26	0	0.00	9	45.55	45.45	-9	12,558	-0.07%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/22	5	45.00	0	0.00	45.00	5	12,147	0.04%
2019/02/21	7	45.04	0	0.00	45.10	7	12,083	0.06%
2019/02/20	10	45.04	8.5	45.09	45.05	1.5	12,003	0.01%
2019/02/19	7	44.85	13	44.86	44.85	-6	11,846	-0.05%
2019/02/18	2	44.70	6	44.65	44.75	-4	11,801	-0.03%
2019/02/14	32	44.69	0	0.00	44.50	32	11,660	0.27%
2019/02/12	18	44.33	0	0.00	44.30	18	11,447	0.16%
2019/02/11	6	44.42	0	0.00	44.15	6	11,317	0.05%
2019/01/30	3	44.52	1	44.80	44.55	2	11,181	0.02%
2019/01/29	0	0.00	1	44.70	44.75	-1	11,121	-0.01%
2019/01/28	1	44.30	11	44.59	44.60	-10	10,954	-0.09%
2019/01/25	13	44.06	5	44.00	44.00	8	10,827	0.07%
2019/01/24	7	44.11	0	0.00	44.05	7	10,643	0.07%
2019/01/22	3	44.23	0	0.00	44.25	3	10,710	0.03%
2019/01/21	17	44.32	0	0.00	44.30	17	10,736	0.16%
2019/01/18	1	43.80	0	0.00	44.15	1	10,904	0.01%
2019/01/17	12	43.88	0	0.00	44.05	12	11,002	0.11%
2019/01/16	6	44.13	0	0.00	44.00	6	10,922	0.05%
2019/01/15	6	44.68	2	44.65	44.60	4	10,614	0.04%
2019/01/14	5	45.19	0	0.00	45.00	5	10,342	0.05%
2019/01/11	6	46.22	0	0.00	45.95	6	10,140	0.06%
2019/01/10	4	46.65	0	0.00	46.90	4	9,958	0.04%
2019/01/09	0	0.00	2	47.00	47.05	-2	10,011	-0.02%
2019/01/07	1	45.95	0	0.00	45.95	1	10,273	0.01%
2019/01/04	8	45.42	0.8	45.70	45.30	7.2	10,445	0.07%
2019/01/02	2	46.25	0	0.00	46.10	2	11,063	0.02%
2018/12/28	12	46.69	2	47.05	47.05	10	11,114	0.09%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/21	10	46.95	21	46.90	47.30	-11	12,410	-0.09%
2018/12/20	3	46.92	0	0.00	47.05	3	12,555	0.02%
2018/12/19	0	0.00	2	47.15	47.30	-2	12,580	-0.02%
2018/12/18	3	47.05	0	0.00	47.05	3	12,666	0.02%
2018/12/13	10	48.00	0	0.00	48.05	10	13,081	0.08%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	20	47.48	0	0.00	47.50	20	12,977	0.15%
2018/12/07	11	47.99	0	0.00	48.00	11	12,947	0.08%
2018/12/06	2	47.95	0	0.00	48.00	2	12,897	0.02%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	12	48.70	0	0.00	48.75	12	12,872	0.09%
2018/12/03	5	49.10	6	49.20	49.15	-1	12,840	-0.01%
2018/11/30	2	48.50	20	48.90	48.80	-18	12,724	-0.14%
2018/11/29	21	48.84	0	0.00	48.60	21	12,537	0.17%
2018/11/28	2	48.85	4	48.95	48.85	-2	12,400	-0.02%
2018/11/27	5	49.16	0	0.00	49.10	5	12,281	0.04%
2018/11/26	10	49.93	0	0.00	49.90	10	12,278	0.08%
2018/11/21	0	0.00	1	50.70	50.70	-1	12,268	-0.01%
2018/11/13	0	0.00	5	50.30	51.00	-5	12,510	-0.04%
2018/11/09	0	0.00	15	50.57	51.10	-15	12,793	-0.12%
2018/11/08	0	0.00	7	50.73	50.90	-7	12,772	-0.05%
2018/11/02	5	48.20	0	0.00	48.90	5	12,682	0.04%
2018/10/30	5	47.65	1	47.60	47.50	4	12,580	0.03%
2018/10/26	16	47.59	10	47.00	47.10	6	12,485	0.05%
2018/10/25	10	48.50	0	0.00	48.00	10	12,226	0.08%
2018/10/24	0	0.00	1	49.55	49.15	-1	12,250	-0.01%
2018/10/19	10	50.10	4	49.51	50.20	6	12,270	0.05%
2018/10/17	13	49.99	0	0.00	49.75	13	12,384	0.10%
2018/10/16	5	49.65	0	0.00	49.70	5	12,337	0.04%
2018/10/11	20	50.04	1	50.50	49.65	19	11,865	0.16%
2018/10/08	0	0.00	50	51.11	51.60	-50	11,184	-0.45%
2018/10/05	4	50.55	2	51.50	50.90	2	11,086	0.02%
2018/10/04	0	0.00	2	51.50	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	2	51.80	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	12	52.52	52.50	-12	10,512	-0.11%
2018/09/28	0	0.00	1	51.90	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	4	51.68	51.90	-4	10,330	-0.04%
2018/09/25	4	51.40	0	0.00	51.10	4	10,326	0.04%
2018/09/21	0	0.00	10	51.26	51.10	-10	10,288	-0.10%
2018/09/20	20	50.55	0	0.00	50.40	20	9,862	0.20%
2018/09/19	30	50.30	0	0.00	50.30	30	9,754	0.31%
2018/09/18	0	0.00	0.2	50.00	50.00	-0.2	9,957	0.00%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	0.5	49.60	49.40	-0.5	11,238	0.00%
2018/09/07	0	0.00	1	50.00	49.50	-1	11,443	-0.01%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/04	1	50.90	0	0.00	50.90	1	11,548	0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/23	0	0.00	4	50.10	50.10	-4	11,918	-0.03%
2018/08/22	2	50.10	0	0.00	50.10	2	12,211	0.02%
2018/08/21	52	50.00	0	0.00	50.00	52	12,096	0.43%
2018/08/20	2	49.93	3	50.00	49.90	-1	12,047	-0.01%
2018/08/17	0	0.00	5.2	50.00	49.90	-5.2	12,024	-0.04%
2018/08/16	6	49.70	5	49.55	49.70	1	11,979	0.01%
2018/08/15	0	0.00	2	50.10	50.10	-2	11,943	-0.02%
2018/08/14	5	50.10	5	50.20	50.30	0	12,078	0.00%
2018/08/13	2	50.00	4	50.00	50.10	-2	12,264	-0.02%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/08	2	50.70	2	50.80	50.70	0	12,640	0.00%
2018/08/03	0	0.00	5	50.50	50.80	-5	13,049	-0.04%
2018/08/01	2	50.90	2.5	50.90	51.00	-0.5	13,112	0.00%
2018/07/31	1	50.90	16	50.91	50.70	-15	13,175	-0.11%
2018/07/26	7	50.07	0	0.00	50.30	7	13,168	0.05%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	12	50.38	0	0.00	50.30	12	13,149	0.09%
2018/07/23	4	50.65	0	0.00	51.00	4	13,077	0.03%
2018/07/20	0	0.00	5	50.60	51.00	-5	13,127	-0.04%
2018/07/11	0	0.00	10	49.95	50.30	-10	13,360	-0.07%
2018/07/06	3	49.50	1	49.50	49.45	2	13,375	0.01%
2018/07/05	3	49.45	0	0.00	49.80	3	13,409	0.02%
2018/06/29	8	50.64	0	0.00	51.10	8	13,434	0.06%
2018/06/27	10	51.00	0	0.00	50.50	10	13,279	0.08%
2018/06/26	12	51.04	0	0.00	50.90	12	13,056	0.09%
2018/06/25	5	53.30	0	0.00	53.20	5	12,832	0.04%
2018/06/21	22	54.11	10	54.10	53.90	12	12,476	0.10%
2018/06/19	3	53.00	5	53.60	53.00	-2	12,672	-0.02%
2018/06/15	3	53.10	0	0.00	53.70	3	12,431	0.02%
2018/06/13	1	54.00	0	0.00	54.00	1	12,056	0.01%
2018/06/12	0	0.00	20	53.80	53.50	-20	12,349	-0.16%
2018/06/11	0	0.00	0.1	53.60	53.70	-0.1	12,305	0.00%
2018/06/08	3	53.80	8	53.70	53.80	-5	12,317	-0.04%
2018/06/07	0	0.00	3	53.53	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	19	53.50	53.30	-19	12,473	-0.15%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	20	52.70	10	52.20	52.80	10	12,333	0.08%
2018/06/01	3	51.70	0	0.00	51.80	3	12,348	0.02%
2018/05/31	0	0.00	3	52.00	52.10	-3	12,376	-0.02%
2018/05/30	18	51.41	0	0.00	51.20	18	12,242	0.15%
2018/05/28	0.8	53.10	3	53.40	53.30	-2.2	12,441	-0.02%
2018/05/24	0	0.00	3	53.33	53.50	-3	12,646	-0.02%
2018/05/23	1	53.70	3	53.67	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	19	53.57	53.70	-19	12,665	-0.15%
2018/05/21	3	53.20	5	53.10	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	7.2	52.91	52.90	-7.2	12,560	-0.06%
2018/05/17	0	0.00	9	52.67	52.50	-9	12,527	-0.07%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	1	51.60	0	0.00	51.20	1	12,430	0.01%
2018/05/14	0	0.00	120	51.70	51.80	-120	12,756	-0.94%	大賣/鉅額交易
2018/05/11	1	51.10	103	51.38	51.80	-102	12,840	-0.79%	大賣/鉅額交易
2018/05/09	0	0.00	3	50.90	50.70	-3	12,756	-0.02%
2018/05/07	1	50.30	3.6	50.30	50.30	-2.6	12,889	-0.02%
2018/05/04	11	50.20	0	0.00	50.10	11	12,970	0.08%
2018/05/03	4	50.65	2	50.90	50.40	2	12,844	0.02%
2018/05/02	0	0.00	11	51.27	51.30	-11	13,013	-0.08%
2018/04/30	0	0.00	5	50.92	51.00	-5	13,175	-0.04%
2018/04/27	0	0.00	19	50.75	50.80	-19	13,174	-0.14%
2018/04/26	120	50.43	2	50.50	50.50	118	13,220	0.89%	大買/鉅額交易
2018/04/25	6	50.00	0	0.00	50.30	6	13,266	0.05%
2018/04/24	2	50.20	0.2	50.20	50.20	1.8	13,388	0.01%
2018/04/20	2	50.10	0	0.00	50.40	2	13,801	0.01%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/16	11	50.68	0	0.00	50.60	11	14,244	0.08%
2018/04/12	5	51.10	0	0.00	51.00	5	14,474	0.03%
2018/04/11	0	0.00	10	51.35	51.00	-10	14,669	-0.07%
2018/04/10	0	0.00	5	50.90	51.00	-5	14,659	-0.03%
2018/04/09	7	50.01	4	50.28	50.30	3	14,670	0.02%
2018/04/03	5	49.90	0	0.00	49.90	5	14,590	0.03%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/29	0	0.00	0	50.30	50.10	0	14,706	0.00%
2018/03/28	9	50.23	1	50.30	50.30	8	14,603	0.05%
2018/03/27	9	50.57	8	50.75	50.70	1	14,619	0.01%
2018/03/26	16	50.20	0	0.00	50.40	16	14,557	0.11%
2018/03/23	39	50.32	0	0.00	50.30	39	14,657	0.27%
2018/03/22	0	0.00	10	51.90	51.80	-10	14,418	-0.07%
2018/03/21	4	51.40	8.2	51.79	51.50	-4.2	14,331	-0.03%
2018/03/20	2	51.30	8	51.38	51.70	-6	14,382	-0.04%
2018/03/16	7	50.90	0	0.00	51.70	7	14,383	0.05%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	14	51.33	0.1	51.60	51.60	13.9	14,138	0.10%
2018/03/13	4	51.40	15	51.40	51.60	-11	14,188	-0.08%
2018/03/12	0.1	51.70	10	51.75	51.80	-9.9	14,194	-0.07%
2018/03/08	2	50.50	0.1	50.40	50.40	2	14,429	0.01%
2018/03/06	5	50.50	0	0.00	50.30	5	15,322	0.03%
2018/03/05	3	50.63	0	0.00	50.10	3	15,600	0.02%
2018/03/02	24	51.15	0	0.00	50.80	24	15,494	0.15%
2018/03/01	5	51.74	0	0.00	52.20	5	15,358	0.03%
2018/02/27	0.1	52.10	0	0.00	52.20	0.1	15,405	0.00%
2018/02/23	0	0.00	3.2	52.02	52.30	-3.2	15,567	-0.02%
2018/02/22	3	51.23	0	0.00	51.80	3	16,252	0.02%
2018/02/21	1	51.50	10	51.90	51.90	-9	16,922	-0.05%
2018/02/12	10	51.10	0	0.00	51.00	10	16,782	0.06%
2018/02/09	0	0.00	1	49.95	50.20	-1	16,786	-0.01%
2018/02/07	35	50.56	2	50.80	50.20	33	16,574	0.20%
2018/02/06	46	49.33	1	49.30	49.20	45	16,301	0.28%
2018/02/05	28	52.06	0	0.00	52.10	28	15,858	0.18%
2018/02/01	7	53.80	0	0.00	54.00	7	15,579	0.04%
2018/01/31	2	52.80	2	54.10	54.20	0	15,496	0.00%
2018/01/30	18	53.60	1	53.70	53.10	17	15,396	0.11%
2018/01/29	0	0.00	10	54.00	54.00	-10	15,380	-0.07%
2018/01/26	0	0.00	2.1	53.30	53.20	-2.1	15,407	-0.01%
2018/01/25	0	0.00	16.5	53.21	53.40	-16.5	15,563	-0.11%
2018/01/24	3	52.80	1	52.80	52.80	2	15,373	0.01%
2018/01/23	0	0.00	4	53.60	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	6.3	53.84	54.10	-6.3	15,357	-0.04%
2018/01/19	210	53.54	2.1	53.70	53.90	207.9	15,384	1.35%	大買/鉅額交易
2018/01/18	24	53.83	10	54.10	53.80	14	15,268	0.09%
2018/01/16	0	0.00	12	54.87	54.80	-12	14,907	-0.08%
2018/01/15	13	54.19	31	54.14	54.10	-18	14,546	-0.12%
2018/01/12	20	53.10	2	53.10	53.20	18	14,299	0.13%
2018/01/11	0	0.00	2.2	52.89	53.00	-2.2	14,227	-0.02%
2018/01/10	4	52.98	17	52.98	53.00	-13	14,236	-0.09%
2018/01/09	0	0.00	4	52.30	52.50	-4	14,055	-0.03%
2018/01/08	2	52.30	1	52.49	52.50	1	13,984	0.01%
2018/01/05	0	0.00	71.6	52.14	52.20	-71.6	13,900	-0.52%
2018/01/04	150	51.40	27.2	51.58	51.90	122.8	13,779	0.89%	大買/鉅額交易
2018/01/03	13	51.38	22	51.48	51.50	-9	13,865	-0.06%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%