富邦金 (2881)-統一-敦南券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	40.1	67.70	2	67.90	67.60	38	14,280	0.27%
2024/04/25	1.1	66.22	0	0.00	66.40	1.1	14,183	0.01%
2024/04/23	3	66.50	0	0.00	66.30	3	14,674	0.02%
2024/04/22	0	66.20	11.5	65.81	66.20	-11.5	14,818	-0.08%
2024/04/19	11.7	64.83	10	66.00	65.00	1.7	14,682	0.01%
2024/04/18	9	66.07	5	66.28	66.30	4	14,312	0.03%
2024/04/17	3	65.90	1	66.40	66.00	2	14,158	0.01%
2024/04/16	0.6	66.30	0	0.00	65.70	0.6	14,009	0.00%
2024/04/15	0.1	67.62	0	0.00	67.40	0.1	13,715	0.00%
2024/04/12	5	67.90	3	67.80	67.80	2	13,827	0.01%
2024/04/11	2.1	68.30	0	0.00	68.40	2.1	13,737	0.01%
2024/04/09	0	0.00	1	70.00	70.00	-1	13,590	-0.01%
2024/04/08	0.1	68.78	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	13.1	68.77	6	68.70	68.60	7.1	13,479	0.05%
2024/04/02	0	0.00	6	69.38	69.50	-6	13,362	-0.04%
2024/04/01	0.2	69.80	10	69.80	69.50	-9.8	13,371	-0.07%
2024/03/28	1	69.60	11	69.39	69.30	-10	13,306	-0.08%
2024/03/27	0	0.00	22.5	69.58	69.80	-22.5	13,244	-0.17%
2024/03/26	2.4	69.49	1	69.40	69.60	1.4	13,283	0.01%
2024/03/25	1	69.20	2	68.95	69.00	-1	13,373	-0.01%
2024/03/22	27.2	70.77	0	0.00	69.60	27.2	13,255	0.21%
2024/03/21	0	0.00	2.2	70.39	70.70	-2.2	13,122	-0.02%
2024/03/20	5	69.80	0	0.00	69.60	5	13,290	0.04%
2024/03/19	0.2	69.50	9	69.54	69.80	-8.8	13,945	-0.06%
2024/03/18	1.4	69.47	9	69.61	69.50	-7.7	13,834	-0.06%
2024/03/15	1	69.60	1	69.60	69.60	0	13,747	0.00%
2024/03/14	1	70.50	20	70.25	70.70	-19	13,274	-0.14%
2024/03/13	6.2	69.50	1.1	69.68	69.90	5.1	13,016	0.04%
2024/03/12	0	0.00	6	69.40	69.70	-6	13,025	-0.05%
2024/03/11	10	69.65	1.3	69.25	69.20	8.7	12,911	0.07%
2024/03/08	5	69.00	6	68.75	69.20	-1	12,838	-0.01%
2024/03/07	8	67.56	6.6	68.06	68.10	1.4	12,575	0.01%
2024/03/06	1.2	67.40	13	67.43	67.30	-11.8	12,463	-0.09%
2024/03/05	0	0.00	0.3	67.20	67.30	-0.3	12,754	0.00%
2024/03/04	0	0.00	10	67.40	67.40	-10	12,816	-0.08%
2024/02/27	11	66.81	1.2	66.87	66.90	9.9	12,588	0.08%
2024/02/26	0.2	66.50	1.2	66.78	66.90	-1	12,529	-0.01%
2024/02/23	1.4	66.67	5	66.64	66.60	-3.6	12,538	-0.03%
2024/02/22	0.9	66.20	2	66.40	66.50	-1.2	12,925	-0.01%
2024/02/21	0	0.00	0.4	66.20	66.30	-0.4	13,007	0.00%
2024/02/20	1.5	66.09	13.7	66.37	66.50	-12.3	13,092	-0.09%
2024/02/19	0.9	65.90	2	65.95	66.10	-1.1	13,089	-0.01%
2024/02/16	4.2	65.65	10	65.80	65.90	-5.9	13,316	-0.04%
2024/02/15	3.4	65.38	3.2	65.33	65.30	0.2	13,218	0.00%
2024/02/05	0	0.00	3.3	64.89	64.70	-3.3	12,987	-0.03%
2024/02/02	0.4	64.70	2	64.60	64.90	-1.6	12,851	-0.01%
2024/01/30	0.2	64.69	1	64.80	64.30	-0.8	12,664	-0.01%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	0.2	64.50	51.1	64.80	64.80	-50.9	12,633	-0.40%
2024/01/25	0.2	64.40	0	0.00	64.60	0.2	12,627	0.00%
2024/01/24	0	0.00	12	64.40	64.40	-12	12,680	-0.09%
2024/01/23	0	63.50	0	0.00	63.90	0	12,652	0.00%
2024/01/19	0.2	62.50	0.1	63.10	63.00	0.1	12,624	0.00%
2024/01/18	0.1	62.20	1	62.00	62.30	-0.9	12,575	-0.01%
2024/01/17	54	63.05	5	62.80	62.30	49	12,378	0.40%
2024/01/16	0.3	63.40	0	0.00	63.20	0.3	12,011	0.00%
2024/01/15	0.2	64.30	1.1	64.29	64.10	-0.9	11,979	-0.01%
2024/01/12	10	64.05	1	64.10	64.10	9	12,266	0.07%
2024/01/11	10	63.80	0	0.00	63.90	10	12,340	0.08%
2024/01/10	0	0.00	21	63.79	64.00	-21	12,641	-0.17%
2024/01/09	30	64.37	0	0.00	64.00	30	12,669	0.24%
2024/01/08	10	64.10	0	0.00	64.10	10	12,707	0.08%
2024/01/05	0.6	63.40	0	0.00	63.20	0.6	12,586	0.00%
2024/01/04	1	63.60	1	63.40	63.50	0	12,612	0.00%
2024/01/03	0	0.00	0.1	63.80	63.70	-0.1	12,742	0.00%
2024/01/02	6.2	64.29	0	0.00	64.60	6.2	12,604	0.05%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/28	12	64.60	10	64.60	64.90	2	12,834	0.02%
2023/12/26	0.3	63.84	0	0.00	64.30	0.3	12,796	0.00%
2023/12/22	0	63.50	0	0.00	63.50	0	12,920	0.00%
2023/12/19	0.4	64.05	0	0.00	63.90	0.4	13,026	0.00%
2023/12/18	2.2	64.35	0	0.00	64.50	2.2	13,092	0.02%
2023/12/15	25	65.08	5.5	64.90	65.10	19.5	13,080	0.15%
2023/12/14	10	65.15	19	64.81	65.20	-9	12,662	-0.07%
2023/12/13	0.3	62.96	0.5	62.80	62.90	-0.2	11,823	0.00%
2023/12/12	0	0.00	0.1	62.90	63.10	-0.1	11,987	0.00%
2023/12/11	0	0.00	13.4	62.81	62.90	-13.4	11,981	-0.11%
2023/12/08	1	62.92	4	62.95	63.20	-3	11,956	-0.02%
2023/12/07	8	62.78	0	63.20	63.20	8	11,888	0.07%
2023/12/06	0.2	63.90	0	0.00	63.80	0.2	11,678	0.00%
2023/12/05	0.9	63.94	0	0.00	64.10	0.9	11,639	0.01%
2023/12/04	0	0.00	2	64.50	64.40	-2	11,562	-0.02%
2023/12/01	1	63.70	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0.2	63.90	0.2	63.90	64.40	0.1	11,635	0.00%
2023/11/27	2.2	63.55	3	63.40	63.50	-0.8	11,505	-0.01%
2023/11/24	0	0.00	1	64.00	63.90	-1	11,496	-0.01%
2023/11/22	0	0.00	0.1	64.45	64.60	-0.1	11,573	0.00%
2023/11/21	0	0.00	2.7	64.61	64.90	-2.7	11,556	-0.02%
2023/11/20	0.2	63.20	5.3	63.29	63.50	-5.1	11,121	-0.05%
2023/11/17	0	0.00	2	63.10	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	1.3	62.98	62.90	-1.3	10,907	-0.01%
2023/11/15	0.5	62.40	7	62.51	62.70	-6.5	10,849	-0.06%
2023/11/13	0.2	61.60	1	61.60	61.70	-0.8	10,655	-0.01%
2023/11/10	3	61.50	0	0.00	61.50	3	10,782	0.03%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	0	61.30	5.1	61.46	61.50	-5.1	11,421	-0.04%
2023/11/06	0.2	61.40	0	0.00	61.50	0.2	11,533	0.00%
2023/11/03	0.1	61.20	0.7	61.20	61.30	-0.6	11,525	-0.01%
2023/11/02	0	0.00	3	61.00	60.90	-3	11,606	-0.03%
2023/11/01	10	60.30	0	0.00	60.00	10	11,598	0.09%
2023/10/30	0.2	60.30	0	0.00	59.80	0.2	11,953	0.00%
2023/10/27	0	0.00	1	60.00	60.30	-1	12,134	-0.01%
2023/10/26	1.2	59.63	0	0.00	59.60	1.2	12,483	0.01%
2023/10/24	0	59.89	0	0.00	59.90	0	12,831	0.00%
2023/10/23	0.3	59.97	5	60.20	59.90	-4.7	12,972	-0.04%
2023/10/20	10	59.75	3	60.53	60.70	7	12,837	0.05%
2023/10/19	0.2	61.30	0	0.00	61.00	0.2	12,622	0.00%
2023/10/18	0.1	61.20	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	1.1	61.21	19	61.22	61.30	-18	12,598	-0.14%
2023/10/16	0	61.00	0	0.00	61.00	0	13,008	0.00%
2023/10/13	1.5	61.03	1	60.91	60.90	0.4	13,435	0.00%
2023/10/12	0.1	61.50	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	0	61.30	10	60.90	61.60	-10	13,883	-0.07%
2023/10/06	4.2	60.50	1	60.70	60.70	3.2	13,848	0.02%
2023/10/04	12.5	59.89	0	0.00	59.70	12.5	14,204	0.09%
2023/10/03	0.1	60.40	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0.2	60.80	0	0.00	60.80	0.2	14,187	0.00%
2023/09/28	0.1	61.00	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	2	60.50	0	0.00	60.60	2	14,373	0.01%
2023/09/26	7.6	60.85	1	60.60	60.60	6.6	14,355	0.05%
2023/09/25	0.2	61.35	0	0.00	61.30	0.2	14,201	0.00%
2023/09/21	2.1	61.31	5	61.40	61.40	-2.9	14,252	-0.02%
2023/09/19	1.2	62.72	1	62.70	62.60	0.2	14,108	0.00%
2023/09/18	0	0.00	0.3	62.60	62.80	-0.3	14,238	0.00%
2023/09/15	54	62.79	0	0.00	62.50	54	14,283	0.38%
2023/09/14	0	0.00	12	62.90	62.90	-12	14,131	-0.08%
2023/09/13	0.3	62.30	0	0.00	62.40	0.3	14,265	0.00%
2023/09/11	1	61.90	0.2	61.80	61.90	0.8	14,442	0.01%
2023/09/08	0.2	62.00	1	61.50	61.80	-0.9	14,636	-0.01%
2023/09/07	2	61.25	1	61.20	61.20	1	14,888	0.01%
2023/09/06	2.4	61.45	0	0.00	61.40	2.4	14,932	0.02%
2023/09/05	36.3	61.92	0	0.00	61.80	36.3	14,867	0.24%
2023/09/04	1.2	62.33	1.3	62.40	62.20	-0.1	15,154	0.00%
2023/08/30	0.2	64.40	1	64.30	64.50	-0.8	15,332	-0.01%
2023/08/29	1	64.40	0	0.00	64.40	1	15,360	0.01%
2023/08/28	0.2	63.40	2	63.90	64.10	-1.8	15,470	-0.01%
2023/08/25	3	63.00	0	0.00	62.80	3	15,792	0.02%
2023/08/23	0.1	63.10	5	63.00	62.80	-4.9	15,914	-0.03%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0.2	63.00	0	0.00	63.10	0.2	16,090	0.00%
2023/08/18	2.6	62.59	11	62.76	62.40	-8.4	16,100	-0.05%
2023/08/17	11.2	62.43	1	62.60	62.50	10.2	16,188	0.06%
2023/08/16	1	62.90	1	62.50	62.50	0	16,093	0.00%
2023/08/15	2	63.50	1	63.40	63.50	1	16,282	0.01%
2023/08/14	1.2	64.53	11	64.42	63.90	-9.8	16,421	-0.06%
2023/08/11	6	65.78	1.1	65.86	65.40	4.9	16,400	0.03%
2023/08/10	1.1	65.40	1.1	65.60	65.40	0	16,416	0.00%
2023/08/09	1	65.20	1	65.10	65.30	0	16,407	0.00%
2023/08/08	0.2	65.50	0	0.00	65.20	0.2	16,380	0.00%
2023/08/07	10	65.50	20	65.30	65.50	-10	16,382	-0.06%
2023/08/04	1	64.60	0	0.00	64.80	1	16,316	0.01%
2023/08/02	10	65.22	1	65.10	65.10	9	16,297	0.06%
2023/08/01	0	0.00	2	66.50	66.50	-2	15,960	-0.01%
2023/07/31	1.1	66.17	1	66.50	65.50	0.1	15,665	0.00%
2023/07/28	6	65.33	0	0.00	65.40	6	15,362	0.04%
2023/07/27	6	65.62	3.2	65.55	65.50	2.8	15,296	0.02%
2023/07/26	0.2	63.17	7	64.39	64.50	-6.8	15,046	-0.04%
2023/07/25	0.6	62.92	60.5	63.00	62.90	-59.9	15,020	-0.40%
2023/07/24	0	62.80	0	0.00	62.60	0	15,005	0.00%
2023/07/21	2	62.81	0	0.00	63.00	2	15,021	0.01%
2023/07/20	11.3	63.52	23	63.46	63.50	-11.7	14,889	-0.08%
2023/07/19	16.6	65.18	1.1	64.74	64.80	15.5	14,630	0.11%
2023/07/18	20	65.53	2.1	65.69	65.60	18	14,191	0.13%
2023/07/17	8.5	64.76	40.1	64.44	65.00	-31.6	13,720	-0.23%
2023/07/14	0.1	62.40	33	62.49	62.50	-33	13,211	-0.25%
2023/07/13	30.2	61.77	30.2	62.10	61.70	0	13,027	0.00%
2023/07/12	31	61.47	4	61.73	62.00	27	12,912	0.21%
2023/07/11	0	0.00	11.1	61.32	61.40	-11.1	12,824	-0.09%
2023/07/10	10	60.40	3	60.40	60.20	7	12,675	0.06%
2023/07/07	13.7	59.89	1	59.90	60.00	12.7	12,651	0.10%
2023/07/06	5.6	60.49	0	0.00	60.30	5.6	12,548	0.04%
2023/07/05	2	61.10	0.1	61.10	61.00	1.9	12,260	0.02%
2023/06/30	0.3	61.10	0	0.00	60.80	0.3	12,278	0.00%
2023/06/29	0.1	61.60	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0	0.00	2.1	61.20	61.40	-2.1	12,081	-0.02%
2023/06/27	1.2	60.63	0	0.00	60.60	1.2	12,038	0.01%
2023/06/26	2	60.98	2	60.90	60.80	0	11,997	0.00%
2023/06/21	0.4	61.30	0	0.00	61.40	0.4	11,924	0.00%
2023/06/20	0.2	61.10	0	0.00	61.10	0.2	11,955	0.00%
2023/06/19	0.6	61.17	10	60.80	61.30	-9.4	12,081	-0.08%
2023/06/16	0	0.00	5	61.40	61.10	-5	12,007	-0.04%
2023/06/15	0	0.00	5	61.50	61.60	-5	11,954	-0.04%
2023/06/14	0	0.00	10.1	61.90	61.80	-10.1	12,219	-0.08%
2023/06/13	0.2	61.20	1.1	61.12	61.10	-1	12,343	-0.01%
2023/06/12	0	0.00	1	61.30	61.20	-1	12,213	-0.01%
2023/06/08	1	60.91	50.4	60.88	60.80	-49.4	12,494	-0.40%
2023/06/07	10.1	61.90	0	0.00	61.80	10.1	12,352	0.08%
2023/06/06	11.2	61.78	2	61.60	61.90	9.2	12,304	0.07%
2023/06/05	31.4	61.63	13	61.40	61.70	18.4	12,299	0.15%
2023/06/02	0	0.00	10	60.70	60.60	-10	12,012	-0.08%
2023/06/01	12	60.15	0	0.00	60.40	12	12,041	0.10%
2023/05/31	0	0.00	1	61.10	60.80	-1	11,927	-0.01%
2023/05/30	0	0.00	3	61.10	60.80	-3	11,582	-0.03%
2023/05/29	0	0.00	6	61.20	61.10	-6	11,633	-0.05%
2023/05/26	50.2	60.76	0.2	60.80	60.50	50	11,608	0.43%
2023/05/25	6.2	60.57	0	0.00	60.40	6.2	11,589	0.05%
2023/05/24	0	0.00	1	61.10	61.40	-1	11,565	-0.01%
2023/05/23	3	61.57	6	61.48	61.40	-3	11,496	-0.03%
2023/05/22	15.2	61.77	1	61.50	61.70	14.2	11,417	0.12%
2023/05/19	45.2	61.42	2.1	61.70	61.60	43.1	11,470	0.38%
2023/05/18	0	0.00	13	60.92	61.10	-13	11,160	-0.12%
2023/05/17	1	59.60	1	60.20	60.20	0	10,900	0.00%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0.2	59.20	9	59.03	59.40	-8.8	10,721	-0.08%
2023/05/12	50	58.97	0.1	59.20	59.00	49.9	10,668	0.47%
2023/05/11	0.4	59.40	2	59.50	59.50	-1.7	10,614	-0.02%
2023/05/10	1	59.20	0.1	59.50	59.20	1	10,585	0.01%
2023/05/08	0.2	59.30	2	59.40	59.40	-1.8	10,733	-0.02%
2023/05/05	0.4	59.10	3	59.00	59.10	-2.7	10,707	-0.02%
2023/05/04	1.2	58.83	7.7	58.95	59.10	-6.5	10,960	-0.06%
2023/05/03	0.4	58.68	1.4	58.50	58.60	-1	11,141	-0.01%
2023/05/02	5	58.64	0	0.00	58.80	5	11,425	0.04%
2023/04/28	0.1	59.00	1.6	59.14	59.00	-1.5	11,833	-0.01%
2023/04/27	0	57.50	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.2	57.90	0	0.00	57.80	0.2	11,935	0.00%
2023/04/25	0	57.80	3.6	57.81	57.50	-3.5	11,854	-0.03%
2023/04/21	3	58.00	2	58.05	57.90	1	12,012	0.01%
2023/04/20	1.2	57.63	2	57.95	57.90	-0.8	12,097	-0.01%
2023/04/19	1.2	58.69	3	58.63	58.20	-1.9	12,308	-0.02%
2023/04/18	0	0.00	9.1	58.54	58.60	-9.1	12,313	-0.07%
2023/04/17	1	58.50	3.3	58.37	58.50	-2.3	12,462	-0.02%
2023/04/14	0	0.00	4.6	58.28	58.60	-4.6	12,465	-0.04%
2023/04/13	0.2	57.30	0	0.00	57.40	0.2	12,353	0.00%
2023/04/12	0.1	57.20	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	0	56.90	0.3	57.00	57.10	-0.3	12,297	0.00%
2023/04/10	0	0.00	0	57.10	57.10	0	12,282	0.00%
2023/04/07	1.1	56.90	0	0.00	56.90	1.1	12,277	0.01%
2023/04/06	0.2	56.90	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	0	56.80	0	0.00	56.50	0	12,223	0.00%
2023/03/30	0.1	56.70	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0	0.00	1.1	56.70	56.90	-1.1	12,306	-0.01%
2023/03/28	0.1	56.60	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	0.3	56.34	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	0	56.40	0	0.00	56.30	0	13,079	0.00%
2023/03/23	1.2	56.49	0	0.00	56.50	1.2	13,077	0.01%
2023/03/22	2.2	56.22	20.4	55.74	56.20	-18.2	13,097	-0.14%
2023/03/21	2.4	55.45	0	0.00	55.30	2.4	13,028	0.02%
2023/03/20	1.3	55.13	12.6	55.00	55.00	-11.2	13,252	-0.08%
2023/03/17	1.5	55.71	11	55.62	55.50	-9.6	13,148	-0.07%
2023/03/16	2.9	55.44	10	55.20	55.10	-7.1	13,023	-0.05%
2023/03/15	2.9	56.86	1	56.80	56.50	1.9	12,799	0.01%
2023/03/14	11	56.82	16	56.93	56.70	-5	12,817	-0.04%
2023/03/13	4.3	57.50	6	57.50	57.70	-1.8	12,695	-0.01%
2023/03/10	1.2	58.71	0	0.00	58.30	1.2	12,600	0.01%
2023/03/09	2.2	59.47	1	59.40	59.40	1.2	12,587	0.01%
2023/03/08	1.1	59.87	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	0.1	60.00	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	50.3	59.95	6	60.10	60.00	44.3	13,412	0.33%
2023/03/03	0.1	59.68	0.2	59.55	59.50	-0.1	13,565	0.00%
2023/03/02	0.1	59.50	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	2.6	59.24	1	59.10	59.00	1.6	13,838	0.01%
2023/02/24	0.7	59.90	2.9	59.72	60.00	-2.2	13,752	-0.02%
2023/02/23	2.1	59.81	0	0.00	59.80	2.1	13,705	0.02%
2023/02/22	41.4	59.60	0	0.00	59.90	41.4	13,657	0.30%
2023/02/21	11	60.19	10	60.20	60.20	1	13,571	0.01%
2023/02/20	1.3	60.82	5	60.62	60.70	-3.8	13,746	-0.03%
2023/02/17	0	0.00	9.2	60.11	60.30	-9.2	13,818	-0.07%
2023/02/16	0.1	59.56	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	3.4	59.45	2	59.70	59.50	1.4	14,446	0.01%
2023/02/14	10.1	60.00	1	60.10	60.10	9.1	14,414	0.06%
2023/02/13	11.3	58.98	0.1	59.50	59.50	11.2	14,449	0.08%
2023/02/10	2.2	58.72	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	3.1	59.20	0	0.00	59.10	3.1	14,470	0.02%
2023/02/08	6.1	59.25	0	0.00	59.20	6.1	14,506	0.04%
2023/02/07	0.1	59.60	0	0.00	59.40	0.1	14,443	0.00%
2023/02/06	1.3	59.23	1	59.80	59.40	0.3	14,380	0.00%
2023/02/03	0.1	60.20	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	0.1	60.00	21	60.50	60.50	-21	14,283	-0.15%
2023/02/01	1.7	59.92	0	0.00	60.00	1.7	14,100	0.01%
2023/01/31	0.2	60.43	1.1	60.49	60.20	-0.9	14,018	-0.01%
2023/01/30	23.6	59.92	15.1	61.33	61.00	8.5	13,815	0.06%
2023/01/17	0.1	59.70	3	59.70	59.80	-2.9	13,454	-0.02%
2023/01/16	0	0.00	21	59.21	59.40	-21	13,298	-0.16%
2023/01/13	0.1	59.10	0	0.00	58.70	0.1	13,228	0.00%
2023/01/12	1	58.60	1.3	58.86	58.90	-0.3	13,367	0.00%
2023/01/11	2	58.15	20	58.35	58.10	-18	13,519	-0.13%
2023/01/10	1.2	58.84	0	0.00	59.20	1.2	13,552	0.01%
2023/01/09	16	58.93	3.9	59.35	59.60	12.1	13,546	0.09%
2023/01/06	0.1	58.14	15	58.10	58.50	-14.9	13,433	-0.11%
2023/01/05	0	0.00	2	58.20	58.50	-2	13,640	-0.01%
2023/01/04	35.1	56.85	1.4	56.90	57.20	33.7	13,576	0.25%
2023/01/03	0.1	55.90	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0.1	56.60	0	0.00	56.30	0.1	13,759	0.00%
2022/12/28	0.1	56.71	1.1	56.72	56.70	-1	13,972	-0.01%
2022/12/26	0.8	56.83	0.2	56.80	56.80	0.6	14,274	0.00%
2022/12/22	0	0.00	1	56.70	56.80	-1	15,006	-0.01%
2022/12/20	3.2	55.75	0	0.00	56.20	3.2	15,379	0.02%
2022/12/19	0.2	56.60	1	56.30	56.60	-0.8	15,446	-0.01%
2022/12/16	1.6	56.42	0	0.00	56.10	1.6	15,360	0.01%
2022/12/15	0.2	57.17	1	57.10	57.30	-0.8	15,307	-0.01%
2022/12/14	0.1	57.80	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0.2	57.79	19.3	58.09	57.60	-19.1	15,523	-0.12%
2022/12/12	7.7	55.67	1.1	55.99	57.50	6.6	15,523	0.04%
2022/12/09	0	0.00	2	57.55	57.50	-2	15,492	-0.01%
2022/12/08	8.1	57.31	1	57.10	57.00	7.1	15,543	0.05%
2022/12/07	0.3	58.40	10	58.30	58.20	-9.7	15,569	-0.06%
2022/12/06	7.4	58.28	55	58.43	58.40	-47.7	15,598	-0.31%
2022/12/05	47.7	59.60	20.6	59.26	59.20	27.2	15,665	0.17%
2022/12/02	1.5	59.86	30	60.00	60.10	-28.6	15,697	-0.18%
2022/12/01	8.4	60.78	43	60.58	60.40	-34.6	15,818	-0.22%
2022/11/30	30.4	59.94	2.7	60.42	60.80	27.7	15,651	0.18%
2022/11/29	84.1	58.51	3.6	59.10	59.60	80.5	15,187	0.53%
2022/11/28	3.1	56.83	3	57.50	57.90	0.1	14,933	0.00%
2022/11/25	16.5	57.79	4.1	57.82	57.90	12.4	14,874	0.08%
2022/11/24	10.1	57.40	4	57.45	57.70	6.1	14,815	0.04%
2022/11/23	13	57.14	4.1	56.80	57.10	8.9	14,784	0.06%
2022/11/21	0.5	55.30	0	0.00	55.50	0.5	14,781	0.00%
2022/11/18	3.3	55.28	2.2	55.29	55.30	1.2	14,865	0.01%
2022/11/17	1.3	55.42	0	0.00	55.50	1.3	14,939	0.01%
2022/11/16	1.1	55.50	21	55.93	55.50	-19.9	15,000	-0.13%
2022/11/15	1.1	55.56	3.2	56.22	56.40	-2.1	14,972	-0.01%
2022/11/14	10.2	56.19	204	55.80	56.30	-193.8	14,896	-1.30%	大賣/鉅額交易
2022/11/11	2	54.15	52.7	54.61	55.50	-50.7	14,748	-0.34%
2022/11/10	1.1	53.19	10	52.80	52.80	-8.9	14,303	-0.06%
2022/11/09	10	53.50	12.1	53.18	53.70	-2.1	14,324	-0.01%
2022/11/08	57	53.11	7	53.17	53.20	50	14,272	0.35%
2022/11/07	15.1	52.79	13.1	52.54	52.80	2.1	14,314	0.01%
2022/11/04	5.4	51.23	0	0.00	51.50	5.4	14,616	0.04%
2022/11/03	10.4	51.35	0	0.00	51.70	10.4	14,659	0.07%
2022/11/02	1.2	51.74	0	0.00	51.90	1.2	14,696	0.01%
2022/11/01	3.3	51.78	13	51.71	52.00	-9.8	14,820	-0.07%
2022/10/31	0.3	51.60	0	0.00	51.00	0.3	15,003	0.00%
2022/10/28	0	0.00	3	51.43	51.50	-3	15,117	-0.02%
2022/10/27	0	0.00	4	51.20	51.10	-4	15,265	-0.03%
2022/10/26	20.1	50.50	22	50.68	50.40	-1.9	15,365	-0.01%
2022/10/25	2.2	49.62	1	49.25	49.95	1.2	15,349	0.01%
2022/10/24	2	49.95	1	49.85	49.80	1	15,418	0.01%
2022/10/21	4	49.60	1	49.60	49.65	3	15,610	0.02%
2022/10/20	6	49.18	6	49.76	49.95	0	16,274	0.00%
2022/10/19	2.1	50.50	1	50.40	50.40	1.1	16,593	0.01%
2022/10/18	1	49.70	23.4	50.33	50.50	-22.4	16,666	-0.13%
2022/10/17	4.4	48.02	25	48.75	48.70	-20.7	16,711	-0.12%
2022/10/14	0.1	48.79	1	48.95	48.45	-0.9	16,847	-0.01%
2022/10/13	9.1	48.64	6	48.25	48.15	3.1	17,060	0.02%
2022/10/12	2.1	49.31	3	49.83	49.60	-0.9	17,138	-0.01%
2022/10/11	2	49.75	2	49.78	49.50	0	17,391	0.00%
2022/10/07	1	50.80	1	50.60	50.70	0	17,483	0.00%
2022/10/06	3.1	50.64	0	0.00	50.70	3.1	17,702	0.02%
2022/10/05	0	0.00	13	50.58	50.60	-13	17,977	-0.07%
2022/10/04	6.2	48.82	30	49.29	49.45	-23.8	18,198	-0.13%
2022/10/03	13.3	49.05	13	49.08	48.90	0.3	18,097	0.00%
2022/09/30	106.2	49.64	102	49.95	49.90	4.2	18,121	0.02%	大買/大賣/
2022/09/29	1.1	50.01	0	0.00	50.30	1.1	17,935	0.01%
2022/09/28	3.2	50.44	6	50.38	50.10	-2.8	17,904	-0.02%
2022/09/27	14.3	52.19	2	52.15	51.90	12.3	17,867	0.07%
2022/09/26	0.2	52.82	0	0.00	52.90	0.2	17,813	0.00%
2022/09/23	0.3	54.20	0	0.00	53.80	0.3	17,932	0.00%
2022/09/22	4.5	53.53	21	53.47	54.40	-16.5	18,087	-0.09%
2022/09/21	8.8	56.81	2	56.70	56.50	6.8	17,955	0.04%
2022/09/20	0	0.00	1	57.10	56.90	-1	17,821	-0.01%
2022/09/19	1.2	56.73	0	0.00	56.80	1.2	17,853	0.01%
2022/09/16	4	56.55	0	0.00	56.50	4	17,869	0.02%
2022/09/15	9	56.77	6	56.87	56.80	3	17,757	0.02%
2022/09/14	2.1	56.65	0	0.00	56.70	2.1	17,795	0.01%
2022/09/13	0.1	57.80	0	0.00	57.70	0.1	17,951	0.00%
2022/09/12	15	57.00	1	57.60	57.30	14	18,122	0.08%
2022/09/07	7.6	56.57	5	56.10	56.10	2.6	18,272	0.01%
2022/09/06	2.1	56.91	2	57.10	56.90	0.1	18,236	0.00%
2022/09/05	0	56.80	5	56.50	56.60	-5	18,410	-0.03%
2022/09/02	3.3	56.72	0	0.00	56.60	3.3	18,653	0.02%
2022/09/01	3.2	56.79	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	3.1	57.35	0	0.00	57.30	3.1	18,747	0.02%
2022/08/29	20.5	57.70	0	0.00	57.60	20.5	18,924	0.11%
2022/08/26	0.1	58.80	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	1	58.50	0	0.00	58.30	1	18,981	0.01%
2022/08/24	25	58.30	0	0.00	58.30	25	19,096	0.13%
2022/08/23	15.1	58.40	0	0.00	58.20	15.1	20,315	0.07%
2022/08/22	9.3	58.96	0	0.00	58.80	9.3	20,608	0.04%
2022/08/19	3.1	59.67	1	59.70	60.00	2.1	20,843	0.01%
2022/08/18	8	59.99	1	59.80	60.00	7	21,181	0.03%
2022/08/17	1	60.20	2	60.30	60.50	-1	21,624	0.00%
2022/08/15	16.1	60.38	2	60.35	60.10	14.1	22,460	0.06%
2022/08/12	1	59.90	0.3	59.90	60.00	0.7	22,599	0.00%
2022/08/11	16	60.08	2	59.45	59.90	14	22,914	0.06%
2022/08/10	1	58.30	0	0.00	58.20	1	23,040	0.00%
2022/08/09	4	57.90	5	58.10	57.90	-1	23,536	0.00%
2022/08/08	5.1	57.59	2	57.85	58.10	3.1	24,189	0.01%
2022/08/05	8	57.01	0	0.00	57.00	8	24,727	0.03%
2022/08/04	2.1	56.39	0	0.00	56.00	2.1	25,216	0.01%
2022/08/03	9.1	55.84	0	0.00	56.60	9.1	25,415	0.04%
2022/08/02	6.4	55.82	1	55.80	56.60	5.4	25,976	0.02%
2022/08/01	15.1	56.70	3	56.53	56.60	12.1	26,481	0.05%
2022/07/29	4.9	56.24	6	56.25	56.10	-1.1	27,374	0.00%
2022/07/28	1	56.30	3	56.20	56.30	-2	27,378	-0.01%
2022/07/27	7	55.03	6.3	55.22	55.30	0.8	27,223	0.00%
2022/07/26	15	59.20	6	59.35	59.20	9	26,627	0.03%
2022/07/25	1	58.90	18	58.93	59.20	-17	26,269	-0.06%
2022/07/22	12	58.33	1	58.30	58.40	11	26,169	0.04%
2022/07/21	12.4	57.63	7.5	58.28	58.40	4.9	26,216	0.02%
2022/07/20	17.1	58.28	10	59.25	58.10	7.1	26,099	0.03%
2022/07/19	17.2	58.59	0	0.00	58.60	17.2	26,050	0.07%
2022/07/18	3.5	58.30	31	58.94	59.60	-27.5	25,942	-0.11%
2022/07/15	18.2	57.44	1	57.40	57.30	17.2	25,728	0.07%
2022/07/14	10	58.24	0.1	59.00	58.30	10	25,586	0.04%
2022/07/13	0	0.00	40	58.31	58.70	-40	25,488	-0.16%
2022/07/12	37.2	56.31	0	0.00	55.80	37.2	25,377	0.15%
2022/07/11	11.1	58.29	0	0.00	58.20	11.1	25,036	0.04%
2022/07/08	12	58.80	0	0.00	58.90	12	25,076	0.05%
2022/07/07	0	0.00	15.1	59.63	59.20	-15.1	24,927	-0.06%
2022/07/06	10.2	59.27	11	58.37	58.20	-0.8	24,827	0.00%
2022/07/05	2	60.30	37.3	59.70	60.30	-35.3	24,783	-0.14%
2022/07/04	6.2	58.06	0	0.00	57.90	6.2	24,607	0.03%
2022/07/01	18.2	58.86	5	58.80	58.30	13.2	24,789	0.05%
2022/06/30	15.1	59.90	1	60.20	59.80	14.1	24,569	0.06%
2022/06/29	11.1	60.76	4	60.80	60.80	7.1	24,593	0.03%
2022/06/28	12	61.34	3.6	61.53	61.60	8.4	24,565	0.03%
2022/06/27	1	62.20	4	62.30	61.90	-3	24,701	-0.01%
2022/06/24	3	62.03	7	62.26	61.90	-4	24,659	-0.02%
2022/06/23	15	61.23	7	61.99	61.10	8	24,684	0.03%
2022/06/22	13	62.32	8	61.83	61.70	5	24,595	0.02%
2022/06/21	0	0.00	61	62.23	63.20	-61	24,682	-0.25%
2022/06/20	15.1	60.40	11	61.85	60.20	4.1	24,679	0.02%
2022/06/17	11.3	60.95	1	60.80	60.80	10.3	24,543	0.04%
2022/06/16	11	62.01	19	62.62	61.90	-8	24,428	-0.03%
2022/06/15	6	61.72	0	0.00	61.80	6	24,586	0.02%
2022/06/14	6	61.53	13	62.18	62.00	-7	24,679	-0.03%
2022/06/13	11.4	61.69	6	61.83	61.80	5.4	24,582	0.02%
2022/06/10	5	62.60	1.4	63.11	62.90	3.6	24,422	0.01%
2022/06/09	9	63.26	0	0.00	63.40	9	24,384	0.04%
2022/06/08	6.1	63.90	1	63.80	63.80	5.1	24,372	0.02%
2022/06/07	195.1	63.83	0	0.00	63.40	195.1	24,563	0.79%	大買/鉅額交易
2022/06/06	1.5	63.87	7	64.17	64.00	-5.5	24,544	-0.02%
2022/06/02	10.1	63.00	8	63.85	63.70	2.1	25,130	0.01%
2022/06/01	5.3	63.51	15	63.57	63.60	-9.8	25,783	-0.04%
2022/05/31	0	0.00	12	63.74	64.10	-12	25,952	-0.05%
2022/05/30	11	62.36	39.3	62.57	63.20	-28.3	24,693	-0.11%
2022/05/27	21	61.30	35.9	61.00	61.30	-14.9	24,505	-0.06%
2022/05/26	16.3	60.04	117	59.93	59.70	-100.7	24,455	-0.41%	大賣/
2022/05/25	31.3	59.35	6	59.63	59.50	25.3	24,745	0.10%
2022/05/24	9	60.26	100	60.30	60.10	-91	24,729	-0.37%
2022/05/23	58.4	60.88	203	61.49	60.50	-144.6	24,463	-0.59%	大賣/鉅額交易
2022/05/20	5	61.90	3.3	62.04	61.80	1.8	24,138	0.01%
2022/05/19	52.6	61.72	1	61.70	61.60	51.6	23,987	0.22%
2022/05/18	7	62.14	358.7	62.15	63.70	-351.7	23,626	-1.49%	大賣/鉅額交易
2022/05/17	3.2	61.65	101	61.61	61.60	-97.8	23,407	-0.42%	大賣/
2022/05/16	7.7	62.03	167	61.74	62.40	-159.3	23,070	-0.69%	大賣/鉅額交易
2022/05/13	14.4	63.51	2	63.00	63.50	12.4	22,557	0.05%
2022/05/12	30.3	64.47	8	63.43	63.30	22.3	22,023	0.10%
2022/05/11	4	66.28	0	0.00	66.20	4	21,432	0.02%
2022/05/10	57.8	66.63	7.6	66.86	67.10	50.2	21,167	0.24%
2022/05/09	19.9	68.86	44	69.60	67.80	-24.1	20,607	-0.12%
2022/05/06	72	70.90	2	71.10	71.30	70	20,087	0.35%
2022/05/05	2.4	74.67	0	0.00	74.50	2.4	19,489	0.01%
2022/05/04	0	0.00	18	74.32	74.60	-18	19,498	-0.09%
2022/05/03	3	73.93	0	0.00	73.70	3	19,964	0.02%
2022/04/29	0	0.00	2	74.15	74.40	-2	20,183	-0.01%
2022/04/28	21.1	72.95	1	73.20	73.40	20.1	20,493	0.10%
2022/04/27	5.1	73.66	1.1	73.88	73.20	4	20,536	0.02%
2022/04/26	0.3	74.70	1	74.80	75.10	-0.8	20,477	0.00%
2022/04/25	2.2	74.35	3	74.37	74.80	-0.8	20,531	0.00%
2022/04/22	0	0.00	2	75.00	75.90	-2	20,641	-0.01%
2022/04/21	1	74.20	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	0.00	4	74.23	74.90	-4	21,629	-0.02%
2022/04/19	12.3	73.82	1	74.40	73.50	11.3	22,024	0.05%
2022/04/18	6.2	73.97	0	0.00	73.90	6.2	23,113	0.03%
2022/04/15	52	75.20	0	0.00	75.10	52	23,008	0.23%
2022/04/14	2	75.90	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0.3	76.00	3	76.13	76.40	-2.8	23,341	-0.01%
2022/04/11	0	77.00	53	76.88	76.50	-53	23,312	-0.23%
2022/04/08	57	76.01	0	0.00	76.30	57	23,313	0.24%
2022/04/07	3	77.00	14	76.08	76.00	-11	23,325	-0.05%
2022/04/06	0.3	77.00	25	77.19	77.50	-24.8	23,191	-0.11%
2022/04/01	3.5	76.72	13	76.30	77.10	-9.5	23,165	-0.04%
2022/03/31	0.5	76.20	55.4	76.58	76.50	-54.9	22,973	-0.24%
2022/03/30	0	76.00	34.1	75.76	76.10	-34.1	22,906	-0.15%
2022/03/28	2.3	74.67	2	75.10	75.10	0.3	22,732	0.00%
2022/03/25	51	75.10	0	0.00	75.00	51	22,702	0.22%
2022/03/24	55	75.01	0	0.00	75.50	55	22,799	0.24%
2022/03/23	7	75.20	54	75.98	75.90	-47	24,044	-0.20%
2022/03/22	17.1	73.80	0.1	74.00	74.30	17	23,782	0.07%
2022/03/21	13.3	74.31	0	0.00	74.30	13.3	23,744	0.06%
2022/03/18	1	74.90	0	74.70	74.30	1	23,722	0.00%
2022/03/17	0	0.00	51	74.40	74.80	-51	23,610	-0.22%
2022/03/15	5.1	72.21	2	72.50	72.70	3.1	23,502	0.01%
2022/03/14	2.3	73.13	1	72.90	72.70	1.3	23,667	0.01%
2022/03/11	1	72.90	3	72.80	72.70	-2	23,716	-0.01%
2022/03/10	51	73.80	6	73.75	73.80	45	23,731	0.19%
2022/03/09	0.1	71.90	4	71.80	71.70	-3.9	23,650	-0.02%
2022/03/08	13.5	70.40	0	0.00	70.60	13.5	23,509	0.06%
2022/03/07	76.9	72.18	0	0.00	71.70	76.9	22,942	0.34%
2022/03/04	25	74.62	3	74.57	74.40	22	22,811	0.10%
2022/03/02	0	0.00	5	75.40	75.60	-5	23,078	-0.02%
2022/03/01	0.3	75.20	0	0.00	76.20	0.3	22,997	0.00%
2022/02/25	20.2	74.86	10	75.10	75.10	10.2	22,848	0.04%
2022/02/24	12	75.78	12	76.02	75.90	0	22,426	0.00%
2022/02/22	63.5	76.55	3.1	76.38	76.50	60.4	22,435	0.27%
2022/02/21	10.3	77.31	1	77.30	77.60	9.3	22,575	0.04%
2022/02/18	3.2	77.91	3	77.80	77.80	0.2	23,102	0.00%
2022/02/17	0	0.00	10.8	78.24	78.20	-10.8	23,247	-0.05%
2022/02/16	4	77.48	53	77.49	77.80	-49	23,189	-0.21%
2022/02/15	1	77.20	10	77.18	76.60	-9	23,115	-0.04%
2022/02/14	3.5	76.30	1	76.20	76.10	2.5	23,054	0.01%
2022/02/11	1	77.00	0.1	77.30	77.30	0.9	23,073	0.00%
2022/02/10	0	77.20	0.3	77.10	77.40	-0.2	23,110	0.00%
2022/02/09	8.4	76.80	1	76.80	77.10	7.4	23,163	0.03%
2022/02/08	3.1	76.91	8.1	77.03	76.80	-5	23,129	-0.02%
2022/02/07	1.1	76.71	1	76.60	77.10	0.1	23,051	0.00%
2022/01/26	4.3	75.71	0	0.00	75.60	4.3	22,821	0.02%
2022/01/25	14	75.29	0	0.00	75.50	14	23,018	0.06%
2022/01/24	1	75.70	6	76.00	76.50	-5	22,773	-0.02%
2022/01/21	4	76.73	11.1	76.89	76.70	-7.1	23,084	-0.03%
2022/01/20	4	78.13	6	78.60	78.30	-2	22,715	-0.01%
2022/01/19	2	79.10	12	78.85	78.80	-10	22,644	-0.04%
2022/01/18	53	79.42	5	79.38	79.40	48	22,617	0.21%
2022/01/17	9	79.03	6	79.02	78.90	3	22,492	0.01%
2022/01/14	22.1	81.16	19.1	81.14	80.40	3	22,259	0.01%
2022/01/13	10.2	81.33	36.1	80.34	81.60	-26	21,985	-0.12%
2022/01/12	6	79.65	5	79.60	80.00	1	21,365	0.00%
2022/01/11	22	79.74	35.8	77.56	79.90	-13.8	20,931	-0.07%
2022/01/10	1	75.90	1	76.20	76.40	0	19,839	0.00%
2022/01/07	10	76.10	4.2	75.90	75.70	5.8	19,874	0.03%
2022/01/06	54	75.42	0	0.00	75.90	54	19,670	0.27%
2022/01/05	3	75.17	0.1	75.50	75.70	2.9	19,602	0.01%
2022/01/04	3.1	75.40	0	0.00	75.30	3.1	19,658	0.02%
2022/01/03	5.1	75.40	0.3	75.60	75.30	4.8	19,625	0.02%
2021/12/30	52.4	76.41	1	76.30	76.30	51.4	19,745	0.26%
2021/12/29	12	76.03	5	76.46	76.60	7	19,899	0.04%
2021/12/28	0	0.00	52.4	75.51	75.90	-52.4	19,971	-0.26%
2021/12/27	2.4	75.40	1	75.30	75.20	1.4	20,035	0.01%
2021/12/24	0	0.00	3	75.27	75.20	-3	20,450	-0.01%
2021/12/23	1	74.50	0	0.00	74.80	1	20,499	0.00%
2021/12/22	13.1	74.63	2.2	74.42	74.40	10.9	20,660	0.05%
2021/12/21	2	74.80	6	74.77	74.80	-4	20,663	-0.02%
2021/12/20	56.1	74.47	3.4	74.66	74.10	52.7	20,665	0.26%
2021/12/17	3.5	74.71	0	0.00	74.30	3.5	20,632	0.02%
2021/12/16	0.2	74.88	0	0.00	74.90	0.2	19,329	0.00%
2021/12/15	3	74.57	4.2	74.61	74.60	-1.2	19,813	-0.01%
2021/12/14	4.1	74.96	2	74.90	74.90	2.1	20,293	0.01%
2021/12/13	103.5	75.92	3	76.53	75.70	100.5	20,323	0.49%	大買/
2021/12/10	59	76.00	71	76.18	75.90	-12	20,383	-0.06%
2021/12/09	0.4	76.00	10	75.79	76.00	-9.6	20,596	-0.05%
2021/12/08	6.2	75.40	165.1	75.92	76.00	-159	21,110	-0.75%	大賣/鉅額交易
2021/12/07	12	74.10	11.5	75.09	75.30	0.5	20,922	0.00%
2021/12/06	0	0.00	1.1	74.19	74.10	-1.1	20,895	-0.01%
2021/12/03	64.6	74.10	10	74.10	73.90	54.6	21,114	0.26%
2021/12/02	50.3	73.60	0.1	73.80	73.70	50.2	21,136	0.24%
2021/12/01	1	73.50	1	74.00	74.10	0	21,743	0.00%
2021/11/30	9	73.46	0	0.00	73.10	9	22,098	0.04%
2021/11/29	9.3	73.36	5	73.74	73.50	4.3	21,815	0.02%
2021/11/26	82.2	74.41	31	74.59	74.20	51.2	21,766	0.24%
2021/11/25	4	74.23	0	0.00	74.30	4	21,798	0.02%
2021/11/24	5	74.46	5	75.04	74.40	0	22,013	0.00%
2021/11/23	8.3	74.52	1	75.00	74.30	7.3	22,200	0.03%
2021/11/22	6	74.42	1	74.80	74.40	5	22,115	0.02%
2021/11/19	17.8	75.35	8.1	74.98	74.80	9.7	22,104	0.04%
2021/11/18	20.1	76.64	11	76.85	76.40	9.1	22,093	0.04%
2021/11/17	57	75.20	6	75.30	76.10	51	22,097	0.23%
2021/11/16	3.3	73.50	11	73.81	74.00	-7.7	21,727	-0.04%
2021/11/15	2	74.15	11	74.40	74.00	-9	21,793	-0.04%
2021/11/12	3	73.23	163.6	73.35	73.30	-160.6	21,758	-0.74%	大賣/鉅額交易
2021/11/11	4	73.08	1	73.00	73.00	3	21,928	0.01%
2021/11/10	7	72.97	2	73.20	73.00	5	22,005	0.02%
2021/11/09	1	73.10	0	0.00	73.10	1	21,976	0.00%
2021/11/08	3	73.20	6	73.52	73.60	-3	22,005	-0.01%
2021/11/05	7	72.21	3	72.37	72.50	4	22,472	0.02%
2021/11/04	103	72.60	0	0.00	72.50	103	22,426	0.46%	大買/鉅額交易
2021/11/03	18	72.60	9.9	72.49	72.70	8.1	22,518	0.04%
2021/11/02	13.3	72.79	0	0.00	72.60	13.3	22,465	0.06%
2021/11/01	6.2	73.14	4	73.03	73.10	2.2	22,134	0.01%
2021/10/29	23	73.48	7.9	73.50	73.60	15.1	21,917	0.07%
2021/10/28	3	74.53	0.1	74.80	74.50	2.9	21,354	0.01%
2021/10/27	4	74.63	1	74.80	75.00	3	21,533	0.01%
2021/10/26	2.4	75.17	1	75.20	75.50	1.4	21,825	0.01%
2021/10/22	3.3	74.30	0.2	74.30	74.10	3.1	22,412	0.01%
2021/10/21	0.2	74.50	0	0.00	74.80	0.2	22,994	0.00%
2021/10/20	8	74.21	0	0.00	74.30	8	23,928	0.03%
2021/10/19	1	75.00	1	75.00	74.80	0	24,513	0.00%
2021/10/18	51	75.30	0	0.00	75.10	51	25,018	0.20%
2021/10/15	0	0.00	2	75.40	75.10	-2	25,417	-0.01%
2021/10/13	1	74.30	0	0.00	74.50	1	26,599	0.00%
2021/10/12	2	73.90	21	74.22	74.80	-19	27,409	-0.07%
2021/10/08	5	75.10	1	75.20	75.30	4	27,716	0.01%
2021/10/07	15	76.13	4	76.10	75.50	11	28,192	0.04%
2021/10/06	21	74.69	20	74.15	74.70	1	28,474	0.00%
2021/10/05	7	73.26	201	73.37	73.80	-194	29,237	-0.66%	大賣/鉅額交易
2021/10/04	1	74.61	0.2	74.40	74.40	0.8	29,236	0.00%
2021/10/01	11.1	75.17	2	74.95	75.40	9.1	29,267	0.03%
2021/09/30	6	76.87	0	0.00	76.70	6	28,911	0.02%
2021/09/29	1.5	76.70	2	76.60	76.70	-0.5	28,935	0.00%
2021/09/28	7	77.50	0.1	77.70	77.50	6.9	28,835	0.02%
2021/09/27	5	77.74	846.1	77.81	77.70	-841.1	28,897	-2.91%	大賣/鉅額交易
2021/09/24	8.5	77.41	1	77.50	77.50	7.5	28,910	0.03%
2021/09/23	3	77.87	1	77.70	77.40	2	29,021	0.01%
2021/09/22	11.1	77.01	17.1	76.63	77.10	-6	29,044	-0.02%
2021/09/17	9	79.08	30	79.49	78.80	-21	28,590	-0.07%
2021/09/16	1	80.60	0	0.00	80.70	1	28,189	0.00%
2021/09/15	2.3	81.04	5	81.06	81.40	-2.7	28,051	-0.01%
2021/09/14	241	82.05	32.1	81.08	80.80	208.9	27,943	0.75%	大買/鉅額交易
2021/09/13	627	81.58	6.2	81.00	81.40	620.8	27,843	2.23%	大買/鉅額交易
2021/09/10	21	77.60	2	77.70	77.60	19	27,755	0.07%
2021/09/09	4.5	76.22	4	76.90	77.40	0.5	28,035	0.00%
2021/09/08	10	77.15	1	77.60	77.40	9	27,917	0.03%
2021/09/07	9.5	77.98	10	77.91	78.10	-0.5	27,716	0.00%
2021/09/06	16	78.06	179	78.37	77.20	-163	27,656	-0.59%	大賣/鉅額交易
2021/09/03	10	84.80	18	84.51	84.80	-8	27,059	-0.03%
2021/09/02	7	83.23	5	83.50	82.70	2	26,702	0.01%
2021/09/01	27	84.90	13	84.90	84.20	14	26,371	0.05%
2021/08/31	36	84.07	19.3	84.34	85.00	16.7	26,181	0.06%
2021/08/30	478	84.01	5	84.56	84.80	473	25,889	1.83%	大買/鉅額交易
2021/08/27	2	81.60	17.4	82.88	83.50	-15.4	25,694	-0.06%
2021/08/26	1	80.10	1	80.20	81.30	0	25,664	0.00%
2021/08/25	10	80.84	0	0.00	80.80	10	25,798	0.04%
2021/08/24	0	0.00	2	79.30	80.40	-2	25,725	-0.01%
2021/08/23	7	78.51	9	78.77	79.00	-2	25,584	-0.01%
2021/08/20	1	75.60	2	76.65	76.50	-1	25,472	0.00%
2021/08/19	4.1	76.87	3.1	77.10	77.00	1	26,040	0.00%
2021/08/18	19.6	77.35	13.1	77.85	78.00	6.5	25,902	0.03%
2021/08/17	5.4	77.97	9	77.64	78.20	-3.6	26,016	-0.01%
2021/08/16	1.2	76.12	0.2	76.55	76.50	1	25,957	0.00%
2021/08/13	5	78.12	4.1	78.10	78.10	0.9	26,571	0.00%
2021/08/12	9.3	78.93	9.2	78.68	78.80	0.1	26,794	0.00%
2021/08/11	15	78.54	27.5	78.71	79.20	-12.5	27,129	-0.05%
2021/08/10	25	76.36	0.1	76.30	76.00	24.9	27,455	0.09%
2021/08/09	4	75.10	4	75.80	76.10	0	28,302	0.00%
2021/08/06	4	75.83	3.1	76.28	76.00	0.9	28,733	0.00%
2021/08/05	0	0.00	0.1	76.30	76.30	-0.1	29,698	0.00%
2021/08/03	3.3	76.13	4	76.40	76.40	-0.7	33,264	0.00%
2021/08/02	5	74.72	6	75.73	76.50	-1	34,382	0.00%
2021/07/30	6.5	74.90	7.8	74.93	75.00	-1.3	34,549	0.00%
2021/07/29	6	75.57	31	76.40	75.80	-25	34,671	-0.07%
2021/07/28	7.3	75.07	11.2	75.06	75.60	-3.9	35,189	-0.01%
2021/07/27	11	76.66	14	76.74	76.40	-3	35,754	-0.01%
2021/07/26	109	79.48	0	0.00	78.50	109	36,651	0.30%	大買/鉅額交易
2021/07/23	46	84.17	8	84.19	85.00	38	35,783	0.11%
2021/07/22	0	0.00	40.7	83.58	84.10	-40.7	35,413	-0.11%
2021/07/21	77.2	82.07	12.5	81.56	81.80	64.7	35,067	0.18%
2021/07/20	15.7	81.23	7.4	81.84	81.50	8.3	35,157	0.02%
2021/07/19	12	83.88	10	83.90	83.00	2	34,832	0.01%
2021/07/16	4	82.55	10	81.85	82.90	-6	34,503	-0.02%
2021/07/15	2.1	79.33	4	79.58	79.50	-1.9	33,951	-0.01%
2021/07/14	10	78.40	47.1	77.64	78.10	-37.1	33,901	-0.11%
2021/07/13	31.5	77.03	15.1	77.18	76.20	16.4	33,916	0.05%
2021/07/12	25	77.21	32	78.19	76.10	-7	33,786	-0.02%
2021/07/09	4	74.10	4	74.23	74.20	0	33,694	0.00%
2021/07/08	10.1	74.40	30.5	75.07	74.80	-20.4	33,692	-0.06%
2021/07/07	0.3	73.80	2.3	73.99	74.00	-2	33,896	-0.01%
2021/07/06	5	73.80	1.5	73.93	73.70	3.5	34,220	0.01%
2021/07/05	0.1	73.70	1	73.70	73.90	-0.9	34,315	0.00%
2021/07/02	3.6	73.12	4	73.00	72.90	-0.4	34,431	0.00%
2021/07/01	1	73.60	3.1	73.51	73.40	-2.1	34,570	-0.01%
2021/06/30	0.4	73.90	2	73.55	73.90	-1.6	34,764	0.00%
2021/06/29	7	72.46	1.4	72.36	72.60	5.6	35,045	0.02%
2021/06/28	2.5	73.02	0	0.00	73.20	2.5	35,424	0.01%
2021/06/25	4	72.80	18	72.96	72.90	-14	35,800	-0.04%
2021/06/24	3.5	71.46	1.5	72.00	71.90	2	35,812	0.01%
2021/06/22	0	0.00	2	70.80	70.70	-2	36,335	-0.01%
2021/06/21	9	70.17	24.3	69.77	70.00	-15.3	36,352	-0.04%
2021/06/18	6	71.47	0.2	71.90	71.30	5.8	36,089	0.02%
2021/06/17	13.8	72.13	12	72.10	72.30	1.8	35,879	0.01%
2021/06/16	2	72.85	2.3	72.69	72.60	-0.3	36,428	0.00%
2021/06/15	0	0.00	26	73.52	73.00	-26	36,476	-0.07%
2021/06/11	23	74.09	4	73.90	73.80	19	36,693	0.05%
2021/06/10	0	0.00	13	73.52	73.80	-13	36,729	-0.04%
2021/06/09	6	72.90	7	72.93	72.90	-1	37,125	0.00%
2021/06/08	0	0.00	3.5	73.30	73.70	-3.5	37,549	-0.01%
2021/06/07	3	72.17	1	73.30	73.20	2	38,854	0.01%
2021/06/04	5	72.62	10	72.61	72.90	-5	39,203	-0.01%
2021/06/03	15.6	74.24	196.3	73.83	73.60	-180.7	39,914	-0.45%	大賣/鉅額交易
2021/06/02	35	73.43	4	73.60	74.50	31	40,087	0.08%
2021/06/01	140	72.36	1	72.90	73.00	139	39,920	0.35%	大買/鉅額交易
2021/05/31	1.5	71.87	1.3	72.09	72.30	0.2	40,115	0.00%
2021/05/28	4	71.15	7	71.97	72.00	-3	40,194	-0.01%
2021/05/27	9.3	70.63	27	70.62	71.60	-17.7	40,267	-0.04%
2021/05/26	9	71.53	5	71.54	71.60	4	40,456	0.01%
2021/05/25	3	71.80	15	71.87	71.90	-12	41,177	-0.03%
2021/05/24	6	72.00	1	72.10	72.00	5	41,309	0.01%
2021/05/21	5	72.50	17	75.38	72.00	-12	41,400	-0.03%
2021/05/20	17	69.94	15	69.87	70.20	2	40,820	0.00%
2021/05/19	74	71.30	68	71.40	70.60	6	40,702	0.01%
2021/05/18	70.1	70.33	112	69.48	71.40	-41.9	40,660	-0.10%	大賣/
2021/05/17	85	66.79	66	66.56	65.60	19	40,601	0.05%
2021/05/14	3	69.70	77	69.59	69.60	-74	39,774	-0.19%
2021/05/13	30	69.00	18	69.69	68.60	12	39,246	0.03%
2021/05/12	109	70.02	88	72.12	70.00	21	38,421	0.05%	大買/
2021/05/11	62.1	76.46	39.2	76.61	74.80	22.9	36,694	0.06%
2021/05/10	68	74.45	80	73.94	76.60	-12	35,260	-0.03%
2021/05/07	124.1	70.54	9	70.33	70.80	115.1	34,384	0.33%	大買/鉅額交易
2021/05/06	12	69.99	19	69.76	69.60	-7	34,193	-0.02%
2021/05/05	22	69.40	475	67.45	69.50	-453	33,736	-1.34%	大賣/鉅額交易
2021/05/04	39	67.68	28	68.28	67.40	11	33,156	0.03%
2021/05/03	460	69.96	61	69.91	68.80	399	32,463	1.23%	大買/鉅額交易
2021/04/29	2	64.30	20	64.56	64.20	-18	31,048	-0.06%
2021/04/28	4	64.98	66	64.81	65.10	-62	30,854	-0.20%
2021/04/27	12	63.83	20	64.24	64.90	-8	30,724	-0.03%
2021/04/26	30	63.83	22	63.10	64.10	8	30,536	0.03%
2021/04/23	5	61.14	8	61.48	61.30	-3	30,234	-0.01%
2021/04/22	49	61.77	32	61.46	61.10	17	30,326	0.06%
2021/04/21	51	61.06	32	61.01	61.40	19	30,017	0.06%
2021/04/20	2	61.10	7	62.11	61.80	-5	30,043	-0.02%
2021/04/19	8	60.84	33.2	60.84	61.80	-25.2	30,178	-0.08%
2021/04/16	17.2	59.55	64	59.50	60.00	-46.8	30,110	-0.16%
2021/04/15	100	58.71	113	58.70	60.00	-13	30,284	-0.04%	大賣/
2021/04/14	18	57.09	0	0.00	57.10	18	29,598	0.06%
2021/04/13	26.5	57.73	2	58.05	57.80	24.5	29,559	0.08%
2021/04/12	10.1	57.90	23	57.81	58.00	-12.9	29,197	-0.04%
2021/04/09	20.1	56.47	0	0.00	56.40	20.1	28,971	0.07%
2021/04/08	11	56.99	21	57.00	56.90	-10	28,985	-0.03%
2021/04/07	7	57.09	0	0.00	57.50	7	29,180	0.02%
2021/04/06	43.5	57.67	10	57.45	57.30	33.5	28,913	0.12%
2021/04/01	10	57.65	20	57.72	57.80	-10	28,624	-0.03%
2021/03/31	13.7	57.08	2	57.25	56.80	11.7	28,086	0.04%
2021/03/30	2	55.85	25	56.49	56.80	-23	27,757	-0.08%
2021/03/29	0.3	55.80	5	55.80	55.90	-4.7	27,361	-0.02%
2021/03/26	15	55.55	17	55.59	55.50	-2	27,328	-0.01%
2021/03/25	7	55.01	25	54.97	55.30	-18	27,357	-0.07%
2021/03/24	28.7	54.25	0	0.00	54.40	28.7	27,212	0.11%
2021/03/23	5	54.62	15	54.60	54.50	-10	27,030	-0.04%
2021/03/22	7	53.30	7	53.81	53.90	0	26,920	0.00%
2021/03/19	58	53.67	3	54.13	53.70	55	27,234	0.20%
2021/03/18	2	54.40	4	55.15	54.40	-2	26,995	-0.01%
2021/03/17	12	54.27	1.5	55.07	54.50	10.5	27,457	0.04%
2021/03/16	21	55.21	16	55.33	55.40	5	27,420	0.02%
2021/03/15	4	55.60	0	0.00	55.50	4	27,388	0.01%
2021/03/12	21	54.86	10.3	55.10	54.90	10.8	27,099	0.04%
2021/03/11	40	56.27	44	56.15	55.40	-4	26,922	-0.01%
2021/03/10	6	53.53	267	53.60	54.00	-261	25,773	-1.01%	大賣/鉅額交易
2021/03/09	31	53.44	16.3	53.27	53.70	14.7	25,454	0.06%
2021/03/08	115	51.40	15	51.93	52.10	100	24,877	0.40%	大買/
2021/03/05	15	50.70	5	50.90	50.80	10	24,534	0.04%
2021/03/04	52	50.22	1.4	50.51	50.60	50.6	25,238	0.20%
2021/03/03	1	51.00	8	51.00	51.00	-7	25,089	-0.03%
2021/03/02	71.1	50.79	37	50.93	50.10	34.1	24,982	0.14%
2021/02/26	28	50.68	0.1	51.10	49.90	27.9	24,694	0.11%
2021/02/25	17.5	51.14	27	51.44	51.70	-9.5	23,847	-0.04%
2021/02/24	76	49.96	14	49.94	50.00	62	23,128	0.27%
2021/02/23	29	49.43	18.1	49.83	49.75	10.9	22,937	0.05%
2021/02/22	98	49.69	10	49.80	48.95	88	22,702	0.39%
2021/02/19	21	48.90	12	48.93	49.10	9	22,644	0.04%
2021/02/18	45	49.66	14	49.64	49.20	31	22,724	0.14%
2021/02/17	17	48.68	71.2	48.69	48.90	-54.2	22,516	-0.24%
2021/02/05	10	47.00	5	47.45	46.90	5	21,815	0.02%
2021/02/04	11	47.00	2	47.20	47.10	9	22,053	0.04%
2021/02/03	5	46.85	11	47.45	47.60	-6	22,835	-0.03%
2021/02/02	0	0.00	65.6	47.03	47.25	-65.6	22,979	-0.29%
2021/02/01	5	45.35	21	45.90	45.95	-16	22,665	-0.07%
2021/01/29	1	45.85	15	45.82	45.55	-14	22,644	-0.06%
2021/01/28	21	46.14	0	0.00	46.20	21	22,410	0.09%
2021/01/27	0	0.00	5	46.95	46.80	-5	22,191	-0.02%
2021/01/26	80	46.80	0	0.00	46.50	80	22,119	0.36%
2021/01/25	15	47.35	41.3	47.10	47.40	-26.3	21,928	-0.12%
2021/01/22	2	46.25	0	0.00	46.25	2	21,726	0.01%
2021/01/21	10	46.20	6	46.64	46.20	4	21,634	0.02%
2021/01/20	31	46.49	4	46.64	46.20	27	21,583	0.13%
2021/01/19	0	0.00	12	47.41	47.25	-12	21,378	-0.06%
2021/01/18	19.2	46.82	5	46.95	46.95	14.2	21,305	0.07%
2021/01/15	20	47.74	2	48.05	47.60	18	21,046	0.09%
2021/01/14	0	0.00	10	48.48	48.45	-10	20,910	-0.05%
2021/01/13	1	48.25	9	48.11	48.30	-8	20,703	-0.04%
2021/01/12	6.5	47.69	9	48.26	47.75	-2.5	20,349	-0.01%
2021/01/11	27	47.42	14	47.80	47.40	13	19,832	0.07%
2021/01/08	8	47.24	79	46.87	47.45	-71	19,420	-0.37%
2021/01/07	21	46.07	64	46.20	46.20	-43	18,928	-0.23%
2021/01/06	55	45.80	0	0.00	45.60	55	18,827	0.29%
2021/01/05	15	45.92	21	46.39	46.35	-6	18,643	-0.03%
2021/01/04	15	46.10	1	46.30	46.25	14	18,599	0.08%
2020/12/31	46	45.98	30	46.75	46.75	16	18,506	0.09%
2020/12/30	0	0.00	56.1	46.33	46.90	-56.1	18,315	-0.31%
2020/12/28	22	45.35	2	45.40	45.55	20	18,096	0.11%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/24	33	45.41	200	45.20	45.55	-167	18,141	-0.92%	大賣/鉅額交易
2020/12/23	11.6	44.61	0	0.00	44.80	11.6	17,948	0.06%
2020/12/22	20.1	45.14	20	45.04	44.90	0.1	17,960	0.00%
2020/12/21	36	45.36	25	46.30	45.50	11	18,211	0.06%
2020/12/18	21	46.14	80	46.31	46.00	-59	18,064	-0.33%
2020/12/17	5	46.36	5	46.36	46.20	0	17,979	0.00%
2020/12/16	0	0.00	8	46.42	46.35	-8	18,050	-0.04%
2020/12/15	85	45.99	20	45.80	45.85	65	18,040	0.36%
2020/12/14	20	47.15	18	47.82	47.30	2	17,640	0.01%
2020/12/11	1	47.55	178	46.82	47.20	-177	17,326	-1.02%	大賣/鉅額交易
2020/12/10	0	0.00	70	45.72	45.65	-70	16,697	-0.42%
2020/12/09	20	44.86	0	0.00	45.10	20	16,532	0.12%
2020/12/08	29	44.91	0	0.00	45.40	29	16,584	0.17%
2020/12/07	0.4	45.35	11	45.50	45.60	-10.6	16,494	-0.06%
2020/12/04	0.1	44.75	53	44.99	45.15	-52.9	16,320	-0.32%
2020/12/03	5	44.25	20	44.75	44.45	-15	16,105	-0.09%
2020/12/02	19	44.46	1	44.55	44.55	18	15,890	0.11%
2020/12/01	13	44.50	1	44.60	44.80	12	15,675	0.08%
2020/11/30	67	45.06	0	0.00	44.30	67	15,570	0.43%
2020/11/27	5	45.35	5	45.80	45.65	0	14,834	0.00%
2020/11/26	0	0.00	10	45.60	45.60	-10	14,746	-0.07%
2020/11/25	0	0.00	5	45.40	45.15	-5	14,672	-0.03%
2020/11/24	20	45.00	0	0.00	44.95	20	14,637	0.14%
2020/11/23	0	0.00	46	45.42	45.50	-46	14,581	-0.32%
2020/11/20	86	44.75	15	44.63	44.90	71	14,590	0.49%
2020/11/19	72	45.31	6	45.41	45.25	66	14,975	0.44%
2020/11/17	21	45.49	72	45.66	45.55	-51	14,877	-0.34%
2020/11/16	12	45.66	10	46.00	45.55	2	14,813	0.01%
2020/11/13	1	45.35	7	45.44	45.30	-6	14,784	-0.04%
2020/11/12	29	45.03	4	44.96	45.20	25	14,647	0.17%
2020/11/11	29	44.91	196.3	44.89	45.55	-167.3	14,376	-1.16%	大賣/鉅額交易
2020/11/10	0.4	43.40	19	43.59	43.60	-18.6	13,554	-0.14%
2020/11/09	0	0.00	108	42.39	42.70	-108	13,328	-0.81%	大賣/鉅額交易
2020/11/06	0	0.00	16	41.91	41.95	-16	13,253	-0.12%
2020/11/05	0	0.00	5	41.75	41.65	-5	13,504	-0.04%
2020/11/04	1	41.50	5	41.60	41.65	-4	13,527	-0.03%
2020/11/03	0	0.00	6	41.61	41.60	-6	13,592	-0.04%
2020/11/02	0	0.00	41	41.27	41.45	-41	13,664	-0.30%
2020/10/30	52	40.74	0	0.00	40.70	52	13,672	0.38%
2020/10/29	24	40.81	0	0.00	40.75	24	13,549	0.18%
2020/10/28	20	41.18	0	0.00	41.35	20	13,517	0.15%
2020/10/27	1	41.25	10	41.25	41.30	-9	13,626	-0.07%
2020/10/26	0	0.00	10	41.70	41.70	-10	13,648	-0.07%
2020/10/22	0	0.00	7	41.67	41.50	-7	13,769	-0.05%
2020/10/21	1	41.45	2	41.50	41.40	-1	13,621	-0.01%
2020/10/20	2.4	41.39	0	0.00	41.40	2.4	13,680	0.02%
2020/10/19	2	41.60	0	0.00	41.45	2	13,652	0.01%
2020/10/15	10	41.48	0	0.00	41.30	10	13,830	0.07%
2020/10/14	1	41.75	10	41.78	41.80	-9	13,725	-0.07%
2020/10/13	0	0.00	1	41.60	41.45	-1	13,582	-0.01%
2020/10/08	12	41.06	0	0.00	41.05	12	13,607	0.09%
2020/10/07	35	41.17	0	0.00	41.15	35	13,557	0.26%
2020/10/05	10	41.30	0	0.00	41.20	10	13,460	0.07%
2020/09/28	0	0.00	1	41.10	41.30	-1	13,654	-0.01%
2020/09/25	2	40.85	20	40.83	40.80	-18	13,727	-0.13%
2020/09/24	32	40.74	0	0.00	40.60	32	13,700	0.23%
2020/09/23	6	41.67	0	0.00	41.75	6	13,275	0.05%
2020/09/22	3	41.88	0	0.00	41.90	3	13,140	0.02%
2020/09/21	26	42.49	0	0.00	42.40	26	13,295	0.20%
2020/09/18	20	43.09	0	0.00	42.85	20	13,252	0.15%
2020/09/17	35	43.32	0	0.00	43.25	35	13,119	0.27%
2020/09/16	0	0.00	7	43.73	43.75	-7	13,096	-0.05%
2020/09/15	0	0.00	14	43.75	43.75	-14	13,018	-0.11%
2020/09/14	0	0.00	11	43.65	43.65	-11	13,087	-0.08%
2020/09/11	2	43.38	60	43.42	43.45	-58	13,010	-0.45%
2020/09/10	40	42.50	118	42.87	43.05	-78	12,965	-0.60%	大賣/
2020/09/09	93	41.87	5	42.25	42.25	88	12,854	0.68%
2020/09/08	35	42.35	0	0.00	42.50	35	12,825	0.27%
2020/09/07	0	0.00	5	42.80	42.45	-5	12,905	-0.04%
2020/09/04	15	42.15	15	42.52	42.45	0	13,169	0.00%
2020/09/03	0	0.00	35	42.83	42.75	-35	13,311	-0.26%
2020/09/02	20	42.19	0	0.00	42.20	20	13,346	0.15%
2020/09/01	6	42.46	5	42.85	42.80	1	13,346	0.01%
2020/08/31	45	42.96	0	0.00	42.80	45	13,272	0.34%
2020/08/28	0	0.00	16.5	43.49	43.30	-16.5	13,213	-0.13%
2020/08/27	51	43.06	1	43.00	43.10	50	13,266	0.38%
2020/08/26	32	43.12	0.6	43.30	43.40	31.4	13,235	0.24%
2020/08/25	1	43.45	55	43.25	43.40	-54	13,156	-0.41%
2020/08/24	7	41.76	0	0.00	41.70	7	12,833	0.05%
2020/08/21	9	41.53	10	41.65	41.80	-1	12,897	-0.01%
2020/08/20	39	41.83	0	0.00	41.40	39	12,766	0.31%
2020/08/19	0	0.00	18	43.19	42.75	-18	12,709	-0.14%
2020/08/17	2	42.20	1	42.50	42.50	1	12,560	0.01%
2020/08/14	0	0.00	1	41.85	41.85	-1	12,580	-0.01%
2020/08/13	5	41.88	2	41.95	42.00	3	12,658	0.02%
2020/08/12	7	41.80	4.5	41.77	41.85	2.5	12,773	0.02%
2020/08/11	18	42.02	0	0.00	41.75	18	12,660	0.14%
2020/08/10	0	0.00	10	41.70	41.75	-10	12,546	-0.08%
2020/08/07	10	41.25	0	0.00	41.15	10	12,544	0.08%
2020/08/06	1	41.55	10	41.78	41.55	-9	12,531	-0.07%
2020/08/05	0	0.00	13	41.35	41.40	-13	12,568	-0.10%
2020/08/04	4	41.34	5	41.30	41.30	-1	12,604	-0.01%
2020/08/03	17	41.41	0	0.00	41.25	17	12,627	0.13%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/29	10	41.78	10	42.48	41.80	0	12,418	0.00%
2020/07/28	0	0.00	10	41.90	41.70	-10	12,617	-0.08%
2020/07/27	3	42.07	15	41.98	41.80	-12	12,746	-0.09%
2020/07/24	17	42.15	2	42.13	42.00	15	12,880	0.12%
2020/07/23	20	42.67	0	0.00	42.70	20	12,799	0.16%
2020/07/22	0	0.00	16	43.05	43.10	-16	12,889	-0.12%
2020/07/21	1	42.70	0	0.00	42.50	1	12,846	0.01%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/13	0	0.00	3	42.95	43.00	-3	13,365	-0.02%
2020/07/10	16	42.50	3	42.55	42.40	13	13,490	0.10%
2020/07/09	11	42.94	0	0.00	42.80	11	13,702	0.08%
2020/07/08	15	43.10	0	0.00	43.10	15	13,617	0.11%
2020/07/07	0	0.00	1	43.70	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/01	5	42.10	5	42.40	42.30	0	14,311	0.00%
2020/06/29	8	43.73	0	0.00	43.80	8	14,241	0.06%
2020/06/24	0	0.00	28	44.13	44.15	-28	14,247	-0.20%
2020/06/19	3	43.75	0	0.00	43.60	3	14,773	0.02%
2020/06/18	5	43.55	1	44.00	43.85	4	14,934	0.03%
2020/06/17	5	43.75	10	44.30	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	25	43.91	44.10	-25	15,493	-0.16%
2020/06/15	5	43.30	0	0.00	43.10	5	16,095	0.03%
2020/06/12	1	43.10	5	42.76	43.25	-4	16,407	-0.02%
2020/06/11	25	43.88	2	44.35	43.60	23	16,848	0.14%
2020/06/10	0	0.00	5	44.75	44.60	-5	17,044	-0.03%
2020/06/09	0	0.00	5	44.05	44.00	-5	17,833	-0.03%
2020/06/08	0	0.00	7	43.89	43.85	-7	18,181	-0.04%
2020/06/05	10	43.35	1	43.55	43.50	9	18,324	0.05%
2020/06/03	0	0.00	39	43.43	43.55	-39	18,973	-0.21%
2020/06/02	0	0.00	30	42.93	42.95	-30	18,957	-0.16%
2020/06/01	2	42.60	167	42.89	42.50	-165	18,967	-0.87%	大賣/鉅額交易
2020/05/29	6	41.65	50	42.15	42.40	-44	18,961	-0.23%
2020/05/28	64	42.07	10	42.70	42.05	54	18,742	0.29%
2020/05/27	3	42.65	61	42.72	42.65	-58	18,852	-0.31%
2020/05/26	0	0.00	179	42.52	42.45	-179	18,940	-0.95%	大賣/鉅額交易
2020/05/25	10	41.10	5	41.70	41.70	5	18,867	0.03%
2020/05/22	55	42.01	13	42.35	41.70	42	18,881	0.22%
2020/05/21	0	0.00	170	42.29	42.70	-170	18,910	-0.90%	大賣/鉅額交易
2020/05/20	0.1	42.25	107	42.26	42.25	-106.9	18,801	-0.57%	大賣/鉅額交易
2020/05/19	3	42.05	91	42.03	42.00	-88	18,690	-0.47%
2020/05/18	0	0.00	5	41.20	41.20	-5	18,448	-0.03%
2020/05/15	0	0.00	38	41.10	41.15	-38	18,430	-0.21%
2020/05/14	10	40.58	0	0.00	40.55	10	18,263	0.05%
2020/05/13	13	41.01	0	0.00	40.95	13	18,156	0.07%
2020/05/12	28	41.10	0	0.00	41.20	28	18,167	0.15%
2020/05/11	0	0.00	14	41.30	41.20	-14	18,225	-0.08%
2020/05/08	3	41.10	0	0.00	40.65	3	18,241	0.02%
2020/05/06	6	40.30	10	40.35	40.55	-4	18,315	-0.02%
2020/05/05	16	40.85	0	0.00	40.65	16	18,380	0.09%
2020/05/04	18	40.54	5	41.15	40.75	13	18,411	0.07%
2020/04/30	0	0.00	14	42.14	42.30	-14	18,225	-0.08%
2020/04/29	0	0.00	42.2	40.97	41.05	-42.2	18,188	-0.23%
2020/04/27	0	0.00	10	40.05	40.10	-10	18,723	-0.05%
2020/04/24	5	39.30	2	39.50	39.20	3	18,683	0.02%
2020/04/23	6	39.25	15	39.50	39.60	-9	18,723	-0.05%
2020/04/22	18	38.45	11	39.35	39.45	7	18,721	0.04%
2020/04/21	23.2	39.30	0	0.00	39.00	23.2	18,670	0.12%
2020/04/20	1	40.20	1	40.50	40.10	0	18,566	0.00%
2020/04/17	3	40.55	26	40.67	40.60	-23	18,610	-0.12%
2020/04/16	36	40.31	0	0.00	40.20	36	18,482	0.19%
2020/04/15	3.3	40.90	22	40.75	41.05	-18.7	18,295	-0.10%
2020/04/14	21	40.17	4.2	40.34	40.65	16.9	18,190	0.09%
2020/04/13	3	39.65	41.2	39.72	39.50	-38.2	18,003	-0.21%
2020/04/10	50	38.70	50	39.07	39.20	0	17,881	0.00%
2020/04/09	0	0.00	12	38.19	38.20	-12	17,767	-0.07%
2020/04/08	20	37.75	32	37.82	37.95	-12	17,642	-0.07%
2020/04/07	32	37.37	0	0.00	37.25	32	17,403	0.18%
2020/04/06	15	37.17	5	38.15	37.30	10	17,181	0.06%
2020/04/01	6.2	37.36	0	0.00	37.40	6.2	16,908	0.04%
2020/03/31	5	37.50	4	38.15	37.55	1	16,767	0.01%
2020/03/30	7	37.30	5	37.90	37.90	2	16,494	0.01%
2020/03/27	2	38.25	16	38.36	38.30	-14	16,359	-0.09%
2020/03/26	12.7	37.37	27.5	37.16	37.30	-14.8	16,114	-0.09%
2020/03/25	26	37.08	6	37.34	37.10	20	16,112	0.12%
2020/03/24	13	36.46	6	36.98	36.25	7	15,922	0.04%
2020/03/23	2	35.50	0	0.00	36.00	2	15,817	0.01%
2020/03/20	2	35.85	19	36.27	37.50	-17	15,842	-0.11%
2020/03/19	54	35.41	56	35.32	34.85	-2	15,428	-0.01%
2020/03/18	15	36.83	8	37.04	36.85	7	15,332	0.05%
2020/03/17	89	37.23	24	37.68	37.35	65	15,127	0.43%
2020/03/16	219	38.66	6	38.68	38.05	213	14,810	1.44%	大買/鉅額交易
2020/03/13	230	38.13	33	38.30	39.65	197	14,425	1.37%	大買/鉅額交易
2020/03/12	131	41.09	0	0.00	40.50	131	13,472	0.97%	大買/鉅額交易
2020/03/11	12	42.25	0	0.00	42.15	12	13,056	0.09%
2020/03/10	18	42.45	8	42.83	42.35	10	13,022	0.08%
2020/03/09	109	42.81	9	42.42	42.35	100	12,848	0.78%	大買/
2020/03/06	9	44.37	0	0.00	44.20	9	12,372	0.07%
2020/03/05	2	44.90	3	44.90	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	70	44.07	44.45	-70	12,451	-0.56%
2020/03/03	5.2	44.18	0	0.00	44.15	5.2	12,548	0.04%
2020/03/02	41	43.93	10.2	44.00	43.95	30.8	12,678	0.24%
2020/02/27	3	44.40	0	0.00	44.45	3	13,147	0.02%
2020/02/26	6	44.39	7	44.75	44.70	-1	13,411	-0.01%
2020/02/25	0	0.00	2	44.95	44.95	-2	13,301	-0.02%
2020/02/24	8	45.13	1	45.00	45.00	7	13,338	0.05%
2020/02/21	5	45.75	2	45.80	45.70	3	13,244	0.02%
2020/02/20	0	0.00	10	46.10	46.10	-10	13,321	-0.08%
2020/02/19	0	0.00	11	46.35	46.35	-11	13,295	-0.08%
2020/02/18	29	45.80	0	0.00	46.00	29	13,310	0.22%
2020/02/17	10	45.73	0	0.00	45.95	10	13,316	0.08%
2020/02/13	38	46.09	0	0.00	46.05	38	13,428	0.28%
2020/02/12	0	0.00	11.2	46.58	46.35	-11.2	13,455	-0.08%
2020/02/11	0	0.00	6	45.90	46.00	-6	13,347	-0.04%
2020/02/10	10.2	44.81	0	0.00	45.15	10.2	13,575	0.08%
2020/02/07	0	0.00	1	45.60	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	3	45.77	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	21	45.39	45.40	-21	13,961	-0.15%
2020/02/04	0	0.00	6	45.02	45.05	-6	13,912	-0.04%
2020/02/03	7	43.55	5	44.15	44.15	2	13,979	0.01%
2020/01/31	3	44.95	3	45.20	45.05	0	13,806	0.00%
2020/01/30	2	45.33	5	45.00	45.00	-3	13,719	-0.02%
2020/01/20	0	0.00	4	47.08	47.10	-4	13,126	-0.03%
2020/01/17	0	0.00	10	47.10	47.15	-10	13,064	-0.08%
2020/01/16	5	46.65	0	0.00	46.90	5	12,986	0.04%
2020/01/14	2	46.90	5	47.05	47.00	-3	12,838	-0.02%
2020/01/13	5	46.55	10	46.70	46.80	-5	12,734	-0.04%
2020/01/10	0	0.00	22	46.42	46.40	-22	12,676	-0.17%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/06	7	46.26	0	0.00	46.40	7	12,563	0.06%
2019/12/31	5	46.40	3	46.40	46.40	2	12,504	0.02%
2019/12/30	1	46.60	1	46.70	46.70	0	12,500	0.00%
2019/12/27	0	0.00	3	46.75	46.75	-3	12,512	-0.02%
2019/12/26	0	0.00	1	46.40	46.50	-1	12,435	-0.01%
2019/12/25	25	46.36	0	0.00	46.45	25	12,509	0.20%
2019/12/23	25	46.40	0.1	46.55	46.65	24.9	12,613	0.20%
2019/12/20	0	0.00	27	46.79	46.75	-27	12,650	-0.21%
2019/12/18	26	46.80	25.8	46.60	46.75	0.2	12,459	0.00%
2019/12/17	45	46.30	8	46.29	46.50	37	12,454	0.30%
2019/12/16	20	46.61	3	46.65	46.60	17	12,268	0.14%
2019/12/13	3	47.10	160.2	46.82	47.15	-157.2	12,136	-1.29%	大賣/鉅額交易
2019/12/12	1	46.10	14	46.10	46.05	-13	11,685	-0.11%
2019/12/11	0	0.00	40	45.90	45.95	-40	11,598	-0.34%
2019/12/10	0	0.00	5	45.45	45.55	-5	11,447	-0.04%
2019/12/06	0	0.00	10	45.15	45.45	-10	11,572	-0.09%
2019/12/05	0	0.00	35	45.35	45.50	-35	11,663	-0.30%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/02	30	44.64	2	44.55	44.80	28	11,513	0.24%
2019/11/29	14	45.11	0	0.00	44.80	14	11,431	0.12%
2019/11/28	16	45.38	3	45.47	45.40	13	11,208	0.12%
2019/11/27	55	45.77	7	45.79	45.85	48	11,107	0.43%
2019/11/26	5	46.20	18	46.34	46.00	-13	10,945	-0.12%
2019/11/25	10	46.10	101	45.82	46.10	-91	10,286	-0.88%	大賣/
2019/11/21	57	45.00	0	0.00	45.05	57	10,041	0.57%
2019/11/20	0	0.00	0.1	45.35	45.45	-0.1	9,948	0.00%
2019/11/19	0	0.00	90	45.31	45.55	-90	9,880	-0.91%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/14	2	45.18	0	0.00	45.10	2	9,986	0.02%
2019/11/13	11	45.21	23	45.25	45.30	-12	10,209	-0.12%
2019/11/12	31	45.57	13	45.75	45.55	18	10,259	0.18%
2019/11/11	15	45.15	1	45.15	45.20	14	10,222	0.14%
2019/11/08	51	45.60	0	0.00	45.60	51	10,236	0.50%
2019/11/07	75	45.57	56.2	45.85	45.50	18.8	10,148	0.19%
2019/11/06	3	45.70	45	45.46	45.85	-42	9,873	-0.43%
2019/11/05	1	45.00	20	45.26	44.95	-19	9,380	-0.20%
2019/11/04	40	44.60	5	44.95	44.95	35	9,414	0.37%
2019/11/01	20.2	44.41	2	44.55	44.55	18.2	9,445	0.19%
2019/10/31	30	44.76	0	0.00	44.55	30	9,553	0.31%
2019/10/29	2	45.25	1	45.30	45.45	1	9,564	0.01%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	5	45.55	45.55	-5	9,527	-0.05%
2019/10/22	2	45.25	0	0.00	45.50	2	9,502	0.02%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/18	0	0.00	7	45.35	45.25	-7	9,561	-0.07%
2019/10/17	0	0.00	3	45.25	45.30	-3	9,504	-0.03%
2019/10/16	8	45.05	13	45.11	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	10	45.20	44.95	-10	9,492	-0.11%
2019/10/14	0	0.00	26	44.67	44.80	-26	9,512	-0.27%
2019/10/09	10	43.98	0	0.00	43.90	10	9,473	0.11%
2019/10/08	4	44.15	15	44.47	44.30	-11	9,457	-0.12%
2019/10/07	3	43.90	0	0.00	44.00	3	9,406	0.03%
2019/10/04	7	43.85	0	0.00	44.00	7	9,453	0.07%
2019/10/03	25	43.99	0	0.00	44.10	25	9,476	0.26%
2019/10/01	0	0.00	10	44.93	45.00	-10	9,586	-0.10%
2019/09/27	0	0.00	35	44.69	44.55	-35	9,708	-0.36%
2019/09/26	0	0.00	25	44.57	44.60	-25	10,060	-0.25%
2019/09/25	5	44.40	1	44.40	44.40	4	10,268	0.04%
2019/09/24	2	44.75	1	44.80	45.00	1	10,405	0.01%
2019/09/23	60	44.93	1	44.70	44.85	59	10,504	0.56%
2019/09/19	10	45.23	10	45.15	45.20	0	10,757	0.00%
2019/09/18	0	0.00	10	45.50	45.60	-10	10,735	-0.09%
2019/09/17	0	0.00	5	45.55	45.55	-5	10,693	-0.05%
2019/09/16	0	0.00	10	45.28	45.30	-10	10,762	-0.09%
2019/09/12	0	0.00	5	45.25	45.00	-5	10,726	-0.05%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	5	44.90	26	44.97	44.90	-21	10,813	-0.19%
2019/09/09	10	44.35	79	44.36	44.55	-69	10,670	-0.65%
2019/09/06	6	44.00	6	43.98	44.00	0	10,567	0.00%
2019/09/05	0	0.00	15	43.83	43.95	-15	10,660	-0.14%
2019/09/03	15	43.25	5	43.65	43.25	10	10,585	0.09%
2019/08/30	0	0.00	18	43.61	43.65	-18	10,756	-0.17%
2019/08/29	20	43.14	0	0.00	43.15	20	10,797	0.19%
2019/08/28	0	0.00	12	43.66	43.70	-12	10,818	-0.11%
2019/08/27	0	0.00	13	43.40	43.50	-13	10,851	-0.12%
2019/08/26	5	42.85	0	0.00	43.00	5	10,789	0.05%
2019/08/23	6	42.96	0	0.00	43.10	6	10,801	0.06%
2019/08/21	0	0.00	5	43.30	42.90	-5	11,145	-0.04%
2019/08/20	45	43.01	0	0.00	42.90	45	11,111	0.40%
2019/08/19	0	0.00	7	43.55	43.35	-7	11,128	-0.06%
2019/08/16	2	42.30	57	42.93	43.15	-55	11,048	-0.50%
2019/08/15	6	41.92	5	41.90	41.90	1	10,942	0.01%
2019/08/14	10	42.18	1	42.05	42.05	9	11,055	0.08%
2019/08/13	1	42.40	4.1	42.41	42.30	-3.1	11,116	-0.03%
2019/08/12	7.4	42.04	19	42.20	41.90	-11.6	11,259	-0.10%
2019/08/07	5	41.65	0	0.00	41.65	5	11,618	0.04%
2019/08/06	20	41.35	15	41.68	41.70	5	11,901	0.04%
2019/08/05	19	42.02	75	41.99	42.00	-56	11,942	-0.47%
2019/08/02	22	42.45	0	0.00	42.35	22	11,942	0.18%
2019/08/01	26	42.86	0	0.00	42.90	26	12,024	0.22%
2019/07/31	42	43.25	0	0.00	43.20	42	12,042	0.35%
2019/07/26	2	43.55	5	43.50	43.50	-3	12,256	-0.02%
2019/07/24	5	43.50	0	0.00	43.45	5	12,543	0.04%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.50	0	0.00	43.60	5	12,563	0.04%
2019/07/18	16	43.40	0	0.00	43.45	16	12,590	0.13%
2019/07/17	51	43.65	0	0.00	43.50	51	12,580	0.41%
2019/07/16	10	43.90	1	43.95	44.00	9	12,466	0.07%
2019/07/15	100	43.85	11	43.90	43.85	89	12,428	0.72%
2019/07/12	80	44.00	11	43.96	43.95	69	12,723	0.54%
2019/07/11	20	44.13	0	0.00	44.20	20	12,840	0.16%
2019/07/10	20	44.18	1	44.10	44.30	19	13,018	0.15%
2019/07/09	23	43.95	6	44.03	44.05	17	13,055	0.13%
2019/07/08	12	44.07	0	0.00	44.20	12	13,061	0.09%
2019/07/05	0	0.00	1	44.40	44.30	-1	13,178	-0.01%
2019/07/04	34	44.62	30	44.45	44.35	4	13,236	0.03%
2019/07/03	1	46.00	1	46.05	46.10	0	13,177	0.00%
2019/07/02	7	46.14	0	0.00	46.25	7	13,031	0.05%
2019/07/01	1	46.15	12	46.24	46.25	-11	12,781	-0.09%
2019/06/28	2	46.00	1	45.80	45.85	1	12,611	0.01%
2019/06/27	3	45.67	29	45.81	45.80	-26	12,572	-0.21%
2019/06/26	0	0.00	1	45.35	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	4	45.00	44.90	-4	12,469	-0.03%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	3	44.65	0	0.00	44.45	3	12,633	0.02%
2019/06/20	5.3	44.74	1	44.70	44.65	4.3	12,612	0.03%
2019/06/19	0	0.00	24	44.68	44.80	-24	12,755	-0.19%
2019/06/18	0	0.00	6	44.28	44.50	-6	12,656	-0.05%
2019/06/14	1	43.55	0	0.00	43.55	1	13,091	0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	1	44.35	44.35	-1	13,250	-0.01%
2019/06/05	0	0.00	2	43.25	43.10	-2	13,478	-0.01%
2019/06/04	1	43.50	7	43.76	43.90	-6	13,470	-0.04%
2019/06/03	1	43.40	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	5	43.10	43.25	-5	13,432	-0.04%
2019/05/30	0	0.00	10	42.75	42.60	-10	13,379	-0.07%
2019/05/28	5	42.10	5	42.40	42.30	0	13,740	0.00%
2019/05/27	0	0.00	5	42.35	42.30	-5	13,665	-0.04%
2019/05/24	20	42.08	0	0.00	42.00	20	13,806	0.14%
2019/05/23	10	42.35	0	0.00	42.50	10	13,755	0.07%
2019/05/22	1	42.50	1	42.45	42.50	0	13,835	0.00%
2019/05/21	0	0.00	25	42.85	43.05	-25	13,864	-0.18%
2019/05/20	8	41.96	0	0.00	41.90	8	13,733	0.06%
2019/05/17	3	41.90	20	42.05	41.90	-17	13,636	-0.12%
2019/05/16	31	42.34	4.5	42.36	42.00	26.5	13,498	0.20%
2019/05/15	2	43.25	0	0.00	43.25	2	13,362	0.01%
2019/05/14	31	43.16	1	43.15	43.15	30	13,373	0.22%
2019/05/13	5	43.91	0	0.00	43.80	5	13,270	0.04%
2019/05/10	5	44.65	35	44.60	44.60	-30	13,345	-0.22%
2019/05/09	34	44.83	18	44.80	44.60	16	13,436	0.12%
2019/05/08	10	45.15	0	0.00	45.05	10	13,438	0.07%
2019/05/06	20	45.58	6	45.62	45.60	14	13,686	0.10%
2019/05/03	11	46.15	34	46.15	46.15	-23	13,628	-0.17%
2019/05/02	18	46.10	50	46.14	46.40	-32	13,506	-0.24%
2019/04/30	0	0.00	17	45.84	45.60	-17	13,422	-0.13%
2019/04/29	0	0.00	15	45.68	45.70	-15	13,422	-0.11%
2019/04/26	0	0.00	15.4	45.45	45.50	-15.4	13,449	-0.11%
2019/04/25	10	45.25	0	0.00	45.20	10	13,629	0.07%
2019/04/24	0	0.00	25	45.44	45.40	-25	13,919	-0.18%
2019/04/23	1	45.20	10	45.33	45.35	-9	14,182	-0.06%
2019/04/22	0	0.00	5	45.25	45.25	-5	14,494	-0.03%
2019/04/19	0	0.00	7	45.25	45.20	-7	14,744	-0.05%
2019/04/18	26	44.88	1	45.00	45.00	25	14,768	0.17%
2019/04/16	36	45.21	0	0.00	45.30	36	14,477	0.25%
2019/04/15	0	0.00	5	45.85	45.70	-5	14,346	-0.03%
2019/04/11	45	45.65	15	45.95	45.55	30	14,325	0.21%
2019/04/10	5	45.35	5	45.70	45.50	0	14,249	0.00%
2019/04/08	71	45.44	0	0.00	45.35	71	14,074	0.50%
2019/04/03	0	0.00	3	46.00	46.00	-3	13,801	-0.02%
2019/04/02	20	46.03	4	45.90	46.00	16	13,773	0.12%
2019/04/01	25	45.63	6	45.97	45.60	19	13,728	0.14%
2019/03/29	0	0.00	20	45.81	46.00	-20	13,562	-0.15%
2019/03/28	3	44.82	1	45.00	45.10	2	13,404	0.01%
2019/03/27	79	45.25	5	44.99	44.95	74	13,331	0.56%
2019/03/26	98	45.48	1	45.50	45.50	97	13,224	0.73%
2019/03/25	48	45.66	2	45.80	45.55	46	13,349	0.34%
2019/03/22	11	46.61	0	0.00	46.40	11	13,166	0.08%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	15	47.30	5	47.15	47.15	10	13,050	0.08%
2019/03/19	10	46.45	30	46.58	46.95	-20	12,850	-0.16%
2019/03/18	5	45.95	42	45.83	46.00	-37	12,664	-0.29%
2019/03/14	1	45.40	11	45.48	45.25	-10	12,452	-0.08%
2019/03/13	5	45.25	10	45.35	45.25	-5	12,434	-0.04%
2019/03/12	0	0.00	10	45.23	45.00	-10	12,423	-0.08%
2019/03/11	5	44.59	0	0.00	44.50	5	12,436	0.04%
2019/03/08	40	44.83	0	0.00	44.70	40	12,490	0.32%
2019/03/07	21	45.03	2	45.10	45.10	19	12,623	0.15%
2019/03/06	0	0.00	2	45.18	45.15	-2	12,732	-0.02%
2019/03/05	0	0.00	1	45.10	45.10	-1	12,846	-0.01%
2019/03/04	110	44.98	15	45.18	45.15	95	12,921	0.74%	大買/
2019/02/27	0	0.00	22	45.46	45.50	-22	12,758	-0.17%
2019/02/26	2	45.55	14	45.57	45.45	-12	12,558	-0.10%
2019/02/25	22	45.11	0	0.00	45.30	22	12,239	0.18%
2019/02/22	0	0.00	1	45.05	45.00	-1	12,147	-0.01%
2019/02/21	0	0.00	2	45.05	45.10	-2	12,083	-0.02%
2019/02/20	25	45.00	36	45.04	45.05	-11	12,003	-0.09%
2019/02/19	1	44.80	5	44.90	44.85	-4	11,846	-0.03%
2019/02/18	1	44.75	1	44.70	44.75	0	11,801	0.00%
2019/02/15	16	44.41	10	44.49	44.40	6	11,767	0.05%
2019/02/14	17	44.56	20	44.86	44.50	-3	11,660	-0.03%
2019/02/13	0	0.00	26	44.58	44.60	-26	11,458	-0.23%
2019/02/12	11	44.16	0	0.00	44.30	11	11,447	0.10%
2019/02/11	32	44.29	18.6	44.32	44.15	13.4	11,317	0.12%
2019/01/30	0	0.00	2	44.55	44.55	-2	11,181	-0.02%
2019/01/29	0	0.00	36	44.75	44.75	-36	11,121	-0.32%
2019/01/28	1	44.40	43	44.52	44.60	-42	10,954	-0.38%
2019/01/25	21	43.94	10	44.00	44.00	11	10,827	0.10%
2019/01/24	2	44.10	2	44.30	44.05	0	10,643	0.00%
2019/01/21	3	44.30	0	0.00	44.30	3	10,736	0.03%
2019/01/17	25	44.08	32	44.16	44.05	-7	11,002	-0.06%
2019/01/16	54	44.15	0	0.00	44.00	54	10,922	0.49%
2019/01/15	17	44.57	0	0.00	44.60	17	10,614	0.16%
2019/01/14	102	45.32	9	44.90	45.00	93	10,342	0.90%	大買/
2019/01/11	17	45.99	0	0.00	45.95	17	10,140	0.17%
2019/01/09	0	0.00	59	46.52	47.05	-59	10,011	-0.59%
2019/01/08	22	45.78	5	46.12	45.70	17	9,975	0.17%
2019/01/07	30	45.96	0	0.00	45.95	30	10,273	0.29%
2019/01/04	2.1	45.08	0	0.00	45.30	2.1	10,445	0.02%
2019/01/03	1	46.15	0	0.00	45.80	1	10,903	0.01%
2019/01/02	1	46.35	0	0.00	46.10	1	11,063	0.01%
2018/12/28	6	46.55	1	46.85	47.05	5	11,114	0.04%
2018/12/26	3	46.67	0	0.00	46.50	3	11,549	0.03%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	5	46.57	34	46.56	46.85	-29	11,927	-0.24%
2018/12/20	5	47.00	1	47.05	47.05	4	12,555	0.03%
2018/12/19	3	47.05	0	0.00	47.30	3	12,580	0.02%
2018/12/18	15	47.28	2	47.58	47.05	13	12,666	0.10%
2018/12/17	0	0.00	5	47.64	47.75	-5	12,959	-0.04%
2018/12/14	8	47.49	0	0.00	47.45	8	13,129	0.06%
2018/12/13	1	47.65	8	47.93	48.05	-7	13,081	-0.05%
2018/12/12	2	47.48	0	0.00	47.55	2	13,095	0.02%
2018/12/11	9	47.24	1	47.25	47.25	8	13,061	0.06%
2018/12/07	5	47.95	0	0.00	48.00	5	12,947	0.04%
2018/12/04	1	48.45	1	48.75	48.75	0	12,872	0.00%
2018/12/03	4	49.11	0	0.00	49.15	4	12,840	0.03%
2018/11/30	12	48.95	0	0.00	48.80	12	12,724	0.09%
2018/11/29	18	48.76	0	0.00	48.60	18	12,537	0.14%
2018/11/28	4	48.91	0	0.00	48.85	4	12,400	0.03%
2018/11/27	18	49.21	0	0.00	49.10	18	12,281	0.15%
2018/11/26	4	49.94	0	0.00	49.90	4	12,278	0.03%
2018/11/23	1	50.20	1	50.30	50.10	0	12,218	0.00%
2018/11/22	1	50.40	2	50.55	50.80	-1	12,229	-0.01%
2018/11/20	0	0.00	1	51.30	50.50	-1	12,327	-0.01%
2018/11/14	1	50.70	0	0.00	51.20	1	12,470	0.01%
2018/11/12	0	0.00	4	50.90	50.90	-4	12,588	-0.03%
2018/11/09	0	0.00	2	51.00	51.10	-2	12,793	-0.02%
2018/11/08	5	50.76	10	50.65	50.90	-5	12,772	-0.04%
2018/11/07	1	50.30	1	50.30	50.30	0	12,670	0.00%
2018/11/06	0	0.00	8	49.79	49.80	-8	12,719	-0.06%
2018/11/05	0	0.00	1	48.60	49.20	-1	12,683	-0.01%
2018/11/01	4	47.88	1	48.50	48.30	3	12,704	0.02%
2018/10/31	4	48.03	0	0.00	48.45	4	12,664	0.03%
2018/10/26	1	47.85	150	47.30	47.10	-149	12,485	-1.19%	大賣/鉅額交易
2018/10/25	3	48.33	2	48.43	48.00	1	12,226	0.01%
2018/10/24	106	49.09	0	0.00	49.15	106	12,250	0.87%	大買/鉅額交易
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/22	1	50.10	0	0.00	50.00	1	12,160	0.01%
2018/10/19	50	49.20	3	49.88	50.20	47	12,270	0.38%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	4	49.66	0	0.00	49.70	4	12,337	0.03%
2018/10/15	3	49.95	20	49.95	49.95	-17	12,269	-0.14%
2018/10/12	1	50.10	0	0.00	50.10	1	12,013	0.01%
2018/10/11	12	49.86	1	50.00	49.65	11	11,865	0.09%
2018/10/09	0	0.00	2	51.70	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	6	51.50	51.60	-6	11,184	-0.05%
2018/10/05	7	50.57	0	0.00	50.90	7	11,086	0.06%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	10	52.40	52.50	-10	10,512	-0.10%
2018/09/27	0	0.00	21	51.64	51.90	-21	10,330	-0.20%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	8	51.21	51.10	-8	10,326	-0.08%
2018/09/21	3	50.80	16.1	51.18	51.10	-13.1	10,288	-0.13%
2018/09/20	1.3	50.40	0	0.00	50.40	1.3	9,862	0.01%
2018/09/19	3	50.00	0	0.00	50.30	3	9,754	0.03%
2018/09/18	0.3	50.00	0	0.00	50.00	0.3	9,957	0.00%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/10	0	0.00	1	49.45	49.40	-1	11,238	-0.01%
2018/09/07	10	49.79	0	0.00	49.50	10	11,443	0.09%
2018/09/06	6	50.27	0	0.00	50.10	6	11,466	0.05%
2018/09/05	10.3	50.44	0	0.00	50.20	10.3	11,510	0.09%
2018/09/04	8.3	50.90	0	0.00	50.90	8.3	11,548	0.07%
2018/09/03	74	50.63	0	0.00	50.60	74	11,551	0.64%
2018/08/31	2	50.90	5	50.90	50.90	-3	11,622	-0.03%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	2	50.75	50.90	-2	11,686	-0.02%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/22	0	0.00	2	49.95	50.10	-2	12,211	-0.02%
2018/08/21	2	50.00	0	0.00	50.00	2	12,096	0.02%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	7	50.03	0	0.00	50.10	7	12,264	0.06%
2018/08/07	0	0.00	1	50.70	50.50	-1	12,772	-0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	8	50.94	50.70	-8	13,175	-0.06%
2018/07/30	0	0.00	2	50.20	50.40	-2	12,966	-0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	7	50.03	0	0.00	50.30	7	13,168	0.05%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/24	11	50.32	0	0.00	50.30	11	13,149	0.08%
2018/07/23	0	0.00	10	51.00	51.00	-10	13,077	-0.08%
2018/07/18	0	0.00	3	50.70	50.80	-3	13,137	-0.02%
2018/07/17	5	50.80	0	0.00	50.80	5	13,139	0.04%
2018/07/16	1	50.60	0	0.00	50.70	1	13,165	0.01%
2018/07/10	0	0.00	1	50.10	50.50	-1	13,348	-0.01%
2018/07/06	1	49.40	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/07/03	6	50.00	0	0.00	50.00	6	13,638	0.04%
2018/06/27	5	50.70	0	0.00	50.50	5	13,279	0.04%
2018/06/25	0	0.00	32	53.28	53.20	-32	12,832	-0.25%
2018/06/21	0	0.00	5	54.00	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	5	53.50	53.70	-5	12,714	-0.04%
2018/06/07	0	0.00	3	53.47	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	1	53.30	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	5	52.20	52.80	-5	12,333	-0.04%
2018/05/31	0	0.00	2	51.90	52.10	-2	12,376	-0.02%
2018/05/30	2	51.35	0	0.00	51.20	2	12,242	0.02%
2018/05/24	0	0.00	16	53.39	53.50	-16	12,646	-0.13%
2018/05/23	0.3	53.10	0	0.00	53.30	0.3	12,693	0.00%
2018/05/22	0	0.00	5	53.38	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	2	52.80	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	3	52.63	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	7	52.19	52.20	-7	12,388	-0.06%
2018/05/15	2	51.40	0	0.00	51.20	2	12,430	0.02%
2018/05/14	0	0.00	3	52.00	51.80	-3	12,756	-0.02%
2018/05/10	0	0.00	12	51.02	51.00	-12	12,734	-0.09%
2018/05/09	0.3	50.50	5	50.70	50.70	-4.8	12,756	-0.04%
2018/05/08	5	50.10	0	0.00	50.70	5	12,895	0.04%
2018/05/02	0.3	51.00	1	51.30	51.30	-0.8	13,013	-0.01%
2018/04/30	0	0.00	3	51.00	51.00	-3	13,175	-0.02%
2018/04/27	0	0.00	5	50.80	50.80	-5	13,174	-0.04%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	4	50.10	50.30	-4	13,266	-0.03%
2018/04/24	0	0.00	0.2	50.20	50.20	-0.2	13,388	0.00%
2018/04/20	0	0.00	6	50.33	50.40	-6	13,801	-0.04%
2018/04/19	3	50.40	10	50.41	50.60	-7	14,009	-0.05%
2018/04/17	12	49.94	1	50.00	49.95	11	14,128	0.08%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/11	0	0.00	10	51.50	51.00	-10	14,669	-0.07%
2018/04/10	0	0.00	8	50.81	51.00	-8	14,659	-0.05%
2018/04/09	0	0.00	11.6	50.01	50.30	-11.6	14,670	-0.08%
2018/04/03	4	49.83	0	0.00	49.90	4	14,590	0.03%
2018/04/02	0.3	50.30	0	0.00	50.10	0.3	14,519	0.00%
2018/03/30	6	50.30	3	50.40	50.10	3	14,685	0.02%
2018/03/29	0	0.00	1	50.20	50.10	-1	14,706	-0.01%
2018/03/28	3	50.17	0	0.00	50.30	3	14,603	0.02%
2018/03/27	1	50.70	1	50.60	50.70	0	14,619	0.00%
2018/03/23	25	50.59	0	0.00	50.30	25	14,657	0.17%
2018/03/22	0	0.00	7	51.81	51.80	-7	14,418	-0.05%
2018/03/21	1	51.50	0	0.00	51.50	1	14,331	0.01%
2018/03/16	2	50.90	0	0.00	51.70	2	14,383	0.01%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	6	51.65	7	52.04	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	9	50.51	50.50	-9	14,081	-0.06%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/07	6	50.50	8	50.66	50.30	-2	14,758	-0.01%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/05	10	50.16	0	0.00	50.10	10	15,600	0.06%
2018/03/02	6	51.12	0	0.00	50.80	6	15,494	0.04%
2018/02/27	0	0.00	4	52.35	52.20	-4	15,405	-0.03%
2018/02/26	7	52.04	5	52.60	52.20	2	15,360	0.01%
2018/02/23	0	0.00	3	52.30	52.30	-3	15,567	-0.02%
2018/02/22	3	51.40	0	0.00	51.80	3	16,252	0.02%
2018/02/21	3	51.37	6	51.47	51.90	-3	16,922	-0.02%
2018/02/12	0	0.00	6	51.10	51.00	-6	16,782	-0.04%
2018/02/09	5	49.84	1	50.70	50.20	4	16,786	0.02%
2018/02/08	4	50.80	0	0.00	50.60	4	16,607	0.02%
2018/02/07	12	50.23	9	50.47	50.20	3	16,574	0.02%
2018/02/06	34	49.62	11	49.74	49.20	23	16,301	0.14%
2018/02/05	13	52.05	0	0.00	52.10	13	15,858	0.08%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	5	54.30	0	0.00	54.00	5	15,579	0.03%
2018/01/31	0	0.00	7	53.53	54.20	-7	15,496	-0.05%
2018/01/30	6.3	53.42	0.4	53.10	53.10	5.9	15,396	0.04%
2018/01/29	0	0.00	6	53.77	54.00	-6	15,380	-0.04%
2018/01/26	1	52.90	0.2	53.20	53.20	0.8	15,407	0.01%
2018/01/24	3	52.67	0	0.00	52.80	3	15,373	0.02%
2018/01/23	2	53.65	0	0.00	54.00	2	15,235	0.01%
2018/01/18	15	54.28	3	54.10	53.80	12	15,268	0.08%
2018/01/17	6	54.12	5	53.98	54.20	1	15,074	0.01%
2018/01/16	5	54.50	13	54.66	54.80	-8	14,907	-0.05%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/10	2	53.20	5	52.96	53.00	-3	14,236	-0.02%
2018/01/08	0	0.00	7	52.41	52.50	-7	13,984	-0.05%
2018/01/05	3	52.10	13	52.17	52.20	-10	13,900	-0.07%
2018/01/04	0	0.00	5	51.66	51.90	-5	13,779	-0.04%
2018/01/03	3	51.50	8	51.51	51.50	-5	13,865	-0.04%
2018/01/02	1	50.70	0	0.00	51.00	1	13,535	0.01%