富邦金 (2881)-元富-新店券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/22	11.2	89.68	0	0.00	89.30	11.2	20,004	0.06%
2024/11/21	17.8	89.68	1.2	89.78	89.30	16.6	19,779	0.08%
2024/11/20	7.3	90.58	0	0.00	90.50	7.3	19,500	0.04%
2024/11/19	1.1	90.92	1.2	90.24	91.40	-0.1	19,195	0.00%
2024/11/18	98.8	90.22	0	0.00	89.80	98.8	19,010	0.52%
2024/11/15	0.7	91.02	8.4	91.80	91.00	-7.7	18,924	-0.04%
2024/11/14	1.1	90.20	0	0.00	90.30	1.1	19,385	0.01%
2024/11/13	9.2	91.34	0	0.00	91.00	9.2	19,364	0.05%
2024/11/12	0.2	91.90	1.5	92.13	91.70	-1.3	19,422	-0.01%
2024/11/11	90.4	92.07	0	0.00	91.70	90.4	19,260	0.47%
2024/11/08	1	92.40	70	92.65	92.90	-69	19,387	-0.36%
2024/11/07	1	91.80	3	92.10	92.20	-2	19,670	-0.01%
2024/11/06	50.8	91.90	1	92.20	91.40	49.8	19,744	0.25%
2024/11/05	1.3	91.97	9	92.20	92.30	-7.7	19,929	-0.04%
2024/11/04	0	0.00	71	92.00	92.30	-71	20,306	-0.35%
2024/11/01	0.3	89.62	0	0.00	90.40	0.3	20,761	0.00%
2024/10/30	70	91.13	0	91.50	90.80	70	20,654	0.34%
2024/10/29	68	91.17	62	91.57	91.60	6	20,802	0.03%
2024/10/28	0.2	92.00	0	0.00	91.90	0.2	20,934	0.00%
2024/10/25	9	91.91	50	92.20	92.20	-41	20,996	-0.20%
2024/10/24	52.3	91.51	5.1	91.66	91.30	47.2	21,308	0.22%
2024/10/23	4.5	92.36	0.5	92.20	92.10	4	21,408	0.02%
2024/10/22	4	93.10	87.5	92.55	93.30	-83.5	21,571	-0.39%
2024/10/21	246.5	91.58	0.2	91.75	90.90	246.4	21,814	1.13%	大買/鉅額交易
2024/10/18	6	92.77	269.3	92.94	93.20	-263.3	22,227	-1.18%	大賣/鉅額交易
2024/10/17	11.1	90.87	0	0.00	91.60	11.1	22,362	0.05%
2024/10/16	192.4	90.75	0.1	91.00	90.30	192.4	22,691	0.85%	大買/鉅額交易
2024/10/15	0.4	90.68	14.6	91.38	91.90	-14.2	22,761	-0.06%
2024/10/11	2.5	90.47	1	91.00	90.70	1.5	23,459	0.01%
2024/10/09	76	91.50	0	0.00	90.60	76	24,140	0.31%
2024/10/08	1	90.70	0	0.00	91.40	1	24,555	0.00%
2024/10/07	0	91.00	2	91.25	91.10	-2	24,614	-0.01%
2024/10/04	3	89.70	1	89.50	90.10	2	24,759	0.01%
2024/10/01	1	90.50	0	0.00	90.70	1	24,857	0.00%
2024/09/30	15.1	90.54	0.4	91.30	90.40	14.7	24,899	0.06%
2024/09/27	3.6	91.57	3	91.33	91.30	0.6	25,011	0.00%
2024/09/26	1	93.59	0	0.00	93.00	1	25,013	0.00%
2024/09/25	10	92.80	106.2	93.17	93.30	-96.2	25,065	-0.38%	大賣/
2024/09/24	1	92.30	6	91.93	92.60	-5	25,081	-0.02%
2024/09/23	1	91.40	0	0.00	91.90	1	24,959	0.00%
2024/09/20	1.1	90.42	3.4	90.34	90.80	-2.2	24,779	-0.01%
2024/09/19	1	88.80	3	88.43	89.30	-2	24,364	-0.01%
2024/09/18	6	87.63	8.5	87.72	87.10	-2.5	24,275	-0.01%
2024/09/16	0.1	86.83	0	0.00	86.80	0.1	24,356	0.00%
2024/09/13	2.6	86.11	2	86.60	86.70	0.6	24,457	0.00%
2024/09/11	10.7	85.38	0	0.00	85.50	10.7	24,518	0.04%
2024/09/10	7.2	86.90	0	87.96	86.40	7.2	24,405	0.03%
2024/09/09	8.1	86.12	1	86.00	86.00	7.1	24,202	0.03%
2024/09/06	161	91.91	84	92.30	92.50	77	23,818	0.32%	大買/
2024/09/05	0	91.70	2	91.90	92.30	-2	23,891	-0.01%
2024/09/04	103.1	89.94	100	90.90	90.50	3.1	23,916	0.01%	大買/
2024/09/03	0	93.30	8	93.10	93.70	-8	23,666	-0.03%
2024/09/02	2.1	93.96	7	93.83	94.00	-5	23,793	-0.02%
2024/08/30	0	91.82	1	92.10	91.90	-1	23,527	0.00%
2024/08/29	2	91.25	0	0.00	91.30	2	23,260	0.01%
2024/08/28	0.1	92.00	1	91.80	92.00	-0.9	23,201	0.00%
2024/08/27	1.2	91.40	1	92.10	92.20	0.2	23,547	0.00%
2024/08/26	29	91.69	104	91.74	91.90	-75	23,570	-0.32%	大賣/
2024/08/23	1	89.20	26	89.13	89.00	-25	23,443	-0.11%
2024/08/22	60	88.17	1	87.80	88.10	59	23,449	0.25%
2024/08/21	21	88.82	20	89.40	89.20	1	23,410	0.00%
2024/08/20	30.1	88.96	8	89.13	88.80	22.1	23,578	0.09%
2024/08/19	0	90.75	0	0.00	90.00	0	23,460	0.00%
2024/08/16	3	91.97	220.1	90.94	92.40	-217.1	23,206	-0.94%	大賣/鉅額交易
2024/08/15	0.3	89.25	3	89.10	89.00	-2.7	22,631	-0.01%
2024/08/14	1	88.50	13	89.32	89.30	-12	22,604	-0.05%
2024/08/13	0	0.00	1	87.50	87.50	-1	22,552	0.00%
2024/08/12	8.2	86.82	5.1	88.17	86.80	3.1	23,115	0.01%
2024/08/09	0.1	86.10	15.1	85.93	86.00	-15	23,645	-0.06%
2024/08/08	0	83.50	0.6	83.50	83.10	-0.6	23,424	0.00%
2024/08/07	2.2	82.20	9.5	82.12	82.60	-7.3	23,402	-0.03%
2024/08/06	5.2	78.12	12	79.61	80.70	-6.8	23,694	-0.03%
2024/08/05	4.1	81.29	14	81.29	79.00	-9.9	23,480	-0.04%
2024/08/02	3	86.08	1	86.70	86.90	2	22,894	0.01%
2024/08/01	4	88.25	4	89.13	88.20	0	22,777	0.00%
2024/07/31	10	89.10	25	88.02	88.20	-15	22,727	-0.07%
2024/07/30	1	86.20	30	86.10	86.50	-29	22,520	-0.13%
2024/07/29	0.1	86.70	31	87.39	87.20	-30.9	22,530	-0.14%
2024/07/26	1	84.31	1.1	84.96	84.90	-0.1	22,333	0.00%
2024/07/23	1	85.01	1.5	84.94	85.50	-0.4	22,420	0.00%
2024/07/22	25.1	82.78	6.4	83.35	82.60	18.6	22,386	0.08%
2024/07/19	61.5	85.28	1	85.10	86.10	60.5	21,848	0.28%
2024/07/18	4.3	89.58	2	89.15	89.90	2.3	21,122	0.01%
2024/07/17	1	91.49	3	92.07	91.00	-2	20,524	-0.01%
2024/07/16	4	91.30	5.6	91.31	91.70	-1.6	20,248	-0.01%
2024/07/15	3.1	91.68	0.1	90.60	90.90	3	20,299	0.01%
2024/07/12	11.1	92.32	33.1	92.61	91.90	-22	20,058	-0.11%
2024/07/11	210.1	92.59	19.2	91.07	92.40	190.9	19,740	0.97%	大買/鉅額交易
2024/07/10	48.1	88.87	244	89.08	89.10	-195.9	19,336	-1.01%	大賣/鉅額交易
2024/07/09	0	0.00	1	86.00	86.00	-1	18,931	-0.01%
2024/07/08	3	85.97	6.5	85.46	86.00	-3.5	18,906	-0.02%
2024/07/05	1	84.89	51	84.65	84.90	-50	18,872	-0.26%
2024/07/04	1	84.10	18.1	83.46	83.70	-17.1	18,683	-0.09%
2024/07/03	3	82.33	6.4	82.29	83.30	-3.4	18,577	-0.02%
2024/07/02	2	81.00	16.3	81.05	81.00	-14.3	18,231	-0.08%
2024/07/01	2	80.24	5.1	80.20	80.40	-3.1	18,105	-0.02%
2024/06/28	1.1	78.94	48	79.44	79.30	-47	17,915	-0.26%
2024/06/27	0	0.00	1.2	78.00	78.40	-1.2	17,595	-0.01%
2024/06/26	1.9	78.01	0	0.00	77.80	1.9	17,536	0.01%
2024/06/25	6	78.03	1	78.20	78.50	5	17,452	0.03%
2024/06/24	0	0.00	2	78.15	78.10	-2	17,366	-0.01%
2024/06/21	200	78.00	0	0.00	78.30	200	17,199	1.16%	大買/鉅額交易
2024/06/20	205	77.41	212.2	77.96	78.00	-7.2	17,088	-0.04%	大買/大賣/
2024/06/19	11	77.91	213.2	77.88	77.80	-202.2	17,157	-1.18%	大賣/鉅額交易
2024/06/18	0	76.28	13.7	76.45	77.00	-13.7	17,177	-0.08%
2024/06/17	4.1	76.00	0	0.00	76.00	4.1	17,240	0.02%
2024/06/14	0	0.00	0	76.40	76.90	0	17,282	0.00%
2024/06/13	0.4	76.30	0	0.00	76.20	0.4	17,306	0.00%
2024/06/12	6.1	76.02	0	0.00	76.00	6.1	17,691	0.03%
2024/06/11	5.1	77.39	10.1	77.09	77.30	-5	17,840	-0.03%
2024/06/07	11	75.35	6	75.62	76.00	5	17,717	0.03%
2024/06/06	1	74.80	52.8	74.90	75.20	-51.8	17,624	-0.29%
2024/06/05	1	74.18	202.2	73.95	74.00	-201.2	17,547	-1.15%	大賣/鉅額交易
2024/06/04	41	73.00	0	0.00	73.60	41	17,719	0.23%
2024/06/03	0.1	73.60	1	73.40	73.80	-0.9	17,811	-0.01%
2024/05/31	0	0.00	3	73.17	73.40	-3	17,793	-0.02%
2024/05/30	180	72.35	0	0.00	71.90	180	17,416	1.03%	大買/鉅額交易
2024/05/29	31.3	72.70	1	72.60	72.40	30.3	17,207	0.18%
2024/05/28	0	0.00	1	73.60	73.80	-1	17,000	-0.01%
2024/05/27	0	73.50	15.1	73.49	73.50	-15.1	17,189	-0.09%
2024/05/24	0	0.00	11.1	72.50	73.30	-11.1	17,134	-0.06%
2024/05/23	2	72.55	1.1	72.50	72.50	1	16,972	0.01%
2024/05/22	7	72.93	11	73.14	73.50	-4	16,921	-0.02%
2024/05/21	6.1	72.58	1.5	72.93	72.90	4.6	16,866	0.03%
2024/05/20	1.2	73.86	1	73.60	73.80	0.2	16,774	0.00%
2024/05/17	0	0.00	21.3	74.53	74.60	-21.3	16,753	-0.13%
2024/05/16	3	74.57	79.7	74.83	73.90	-76.7	16,559	-0.46%
2024/05/15	8.2	73.51	15.8	73.81	73.80	-7.6	16,076	-0.05%
2024/05/14	0	0.00	1.1	71.37	71.20	-1.1	15,585	-0.01%
2024/05/13	4	71.00	1	71.40	71.50	3	15,535	0.02%
2024/05/10	1	71.59	56.3	71.06	71.80	-55.3	15,359	-0.36%
2024/05/09	2	69.90	5	70.20	69.90	-3	14,925	-0.02%
2024/05/08	0	0.00	4	69.90	69.90	-4	14,769	-0.03%
2024/05/07	1	69.70	0	0.00	69.90	1	14,815	0.01%
2024/05/06	2	69.30	26	69.98	70.00	-24	14,722	-0.16%
2024/05/03	4	69.05	1	69.10	69.00	3	14,643	0.02%
2024/05/02	0.1	69.10	7.7	69.72	69.00	-7.6	14,623	-0.05%
2024/04/30	0.1	69.50	1	69.40	69.10	-1	14,584	-0.01%
2024/04/29	5.1	68.61	8	69.26	69.40	-2.9	14,502	-0.02%
2024/04/26	0	0.00	2.1	68.03	67.60	-2.1	14,280	-0.01%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	67.00	0	0.00	66.80	0	14,297	0.00%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	1.3	65.95	66.20	-1.3	14,818	-0.01%
2024/04/19	10.7	65.03	0	0.00	65.00	10.7	14,682	0.07%
2024/04/18	2.2	65.56	0	0.00	66.30	2.2	14,312	0.02%
2024/04/17	6.2	65.90	0	0.00	66.00	6.2	14,158	0.04%
2024/04/16	8.1	66.09	0	0.00	65.70	8.1	14,009	0.06%
2024/04/15	1	67.41	1	67.70	67.40	0	13,715	0.00%
2024/04/12	5	67.90	0	0.00	67.80	5	13,827	0.04%
2024/04/11	5.1	68.42	1	68.50	68.40	4.1	13,737	0.03%
2024/04/10	0.1	69.73	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0.5	69.60	2	69.80	70.00	-1.5	13,590	-0.01%
2024/04/08	0.1	68.70	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	2	68.80	0	0.00	68.60	2	13,479	0.01%
2024/04/02	1	69.30	2	69.45	69.50	-1	13,362	-0.01%
2024/04/01	1.1	69.50	1	69.70	69.50	0.1	13,371	0.00%
2024/03/28	3	69.20	0	0.00	69.30	3	13,306	0.02%
2024/03/26	11.1	69.48	2.1	69.35	69.60	9	13,283	0.07%
2024/03/25	6	69.12	0	0.00	69.00	6	13,373	0.04%
2024/03/22	6.1	69.50	21	70.52	69.60	-14.9	13,255	-0.11%
2024/03/21	6	70.82	1.3	70.38	70.70	4.7	13,122	0.04%
2024/03/20	1.6	69.38	0.5	69.80	69.60	1.2	13,290	0.01%
2024/03/19	1	69.80	0.3	69.80	69.80	0.7	13,945	0.00%
2024/03/18	7.1	69.14	0.1	69.40	69.50	7	13,834	0.05%
2024/03/15	20	69.78	1	69.50	69.60	19	13,747	0.14%
2024/03/14	0	0.00	7.1	70.49	70.70	-7.1	13,274	-0.05%
2024/03/13	14	69.57	1	69.70	69.90	13	13,016	0.10%
2024/03/12	1.1	69.50	1.1	69.40	69.70	0	13,025	0.00%
2024/03/11	3	69.73	3	69.33	69.20	0	12,911	0.00%
2024/03/08	3	68.80	6	69.00	69.20	-3	12,838	-0.02%
2024/03/07	6	67.40	5.3	67.89	68.10	0.7	12,575	0.01%
2024/03/06	0.1	67.30	1.3	67.40	67.30	-1.3	12,463	-0.01%
2024/03/05	1	67.30	5.3	67.28	67.30	-4.3	12,754	-0.03%
2024/03/04	0	0.00	0	67.60	67.40	0	12,816	0.00%
2024/03/01	1.1	67.40	3	67.30	67.40	-1.9	12,878	-0.01%
2024/02/29	3	67.53	39	67.23	68.00	-36	12,846	-0.28%
2024/02/27	0	66.80	2.8	66.94	66.90	-2.8	12,588	-0.02%
2024/02/26	0.1	66.60	15.2	66.89	66.90	-15.1	12,529	-0.12%
2024/02/23	1	66.60	12.3	66.79	66.60	-11.3	12,538	-0.09%
2024/02/22	0	0.00	6	66.48	66.50	-6	12,925	-0.05%
2024/02/21	0	0.00	0.1	66.20	66.30	-0.1	13,007	0.00%
2024/02/20	0	65.80	5	66.34	66.50	-5	13,092	-0.04%
2024/02/19	0.1	65.90	1	66.00	66.10	-0.9	13,089	-0.01%
2024/02/16	2	65.65	12	65.75	65.90	-10	13,316	-0.08%
2024/02/15	1.1	65.19	2	65.25	65.30	-0.9	13,218	-0.01%
2024/02/05	0	64.60	3.5	64.39	64.70	-3.5	12,987	-0.03%
2024/02/02	0.1	64.70	209	64.89	64.90	-208.9	12,851	-1.63%	大賣/鉅額交易
2024/02/01	0.2	64.50	2.4	64.54	64.80	-2.2	12,788	-0.02%
2024/01/31	0	0.00	35	64.40	64.50	-35	12,743	-0.27%
2024/01/30	0.1	64.30	0.2	64.60	64.30	-0.2	12,664	0.00%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	10	64.90	105	64.90	64.80	-95	12,633	-0.75%	大賣/
2024/01/25	0.2	64.30	20	64.50	64.60	-19.8	12,627	-0.16%
2024/01/24	0.1	64.10	0	0.00	64.40	0.1	12,680	0.00%
2024/01/23	0	63.70	50	63.58	63.90	-50	12,652	-0.40%
2024/01/22	0.1	63.20	1.2	63.28	63.20	-1.1	12,692	-0.01%
2024/01/19	2	62.30	0	0.00	63.00	2	12,624	0.02%
2024/01/18	30	62.17	0	0.00	62.30	30	12,575	0.24%
2024/01/17	31.3	62.62	1.1	62.63	62.30	30.2	12,378	0.24%
2024/01/16	106	63.30	0	0.00	63.20	106	12,011	0.88%	大買/鉅額交易
2024/01/15	0	0.00	2.4	64.20	64.10	-2.4	11,979	-0.02%
2024/01/12	0.5	64.00	2	64.00	64.10	-1.5	12,266	-0.01%
2024/01/10	0	64.00	10	63.90	64.00	-10	12,641	-0.08%
2024/01/09	1	63.80	0	0.00	64.00	1	12,669	0.01%
2024/01/08	1.1	64.93	13.3	64.52	64.10	-12.2	12,707	-0.10%
2024/01/05	2	63.25	0.1	63.50	63.20	2	12,586	0.02%
2024/01/04	52	63.30	0	0.00	63.50	52	12,612	0.41%
2024/01/03	4	63.65	0	0.00	63.70	4	12,742	0.03%
2024/01/02	0.2	64.40	0	0.00	64.60	0.2	12,604	0.00%
2023/12/29	2	64.50	50.1	64.80	64.80	-48.1	12,693	-0.38%
2023/12/28	0.1	64.50	50.3	64.90	64.90	-50.1	12,834	-0.39%
2023/12/27	0	64.40	5	64.70	64.60	-5	12,812	-0.04%
2023/12/26	1	64.10	50	64.00	64.30	-49	12,796	-0.38%
2023/12/25	5.3	63.51	0.1	63.60	63.70	5.2	12,845	0.04%
2023/12/21	2	63.35	7	63.30	63.40	-5	13,057	-0.04%
2023/12/20	51	63.60	4	63.80	63.60	47	13,042	0.36%
2023/12/19	1.1	63.80	21	63.90	63.90	-20	13,026	-0.15%
2023/12/18	2.2	64.41	0.9	64.20	64.50	1.3	13,092	0.01%
2023/12/15	5	64.92	14.1	65.09	65.10	-9.1	13,080	-0.07%
2023/12/14	6.2	64.96	26.9	64.95	65.20	-20.7	12,662	-0.16%
2023/12/13	1.3	62.92	0.7	63.00	62.90	0.6	11,823	0.01%
2023/12/12	2.1	62.81	4	62.90	63.10	-1.9	11,987	-0.02%
2023/12/11	1.4	62.85	25	62.90	62.90	-23.6	11,981	-0.20%
2023/12/08	1	63.10	0	0.00	63.20	1	11,956	0.01%
2023/12/07	64.1	62.85	0	0.00	63.20	64.1	11,888	0.54%
2023/12/06	2.1	63.70	0	0.00	63.80	2.1	11,678	0.02%
2023/12/05	7	63.77	1	64.10	64.10	6	11,639	0.05%
2023/12/04	0	64.10	0	0.00	64.40	0	11,562	0.00%
2023/12/01	1.1	63.71	2	63.70	63.80	-0.9	11,614	-0.01%
2023/11/30	24.1	63.90	0	0.00	64.40	24.1	11,635	0.21%
2023/11/29	0.7	63.80	100	63.85	63.70	-99.3	11,359	-0.87%
2023/11/28	0	63.80	0	0.00	63.90	0	11,377	0.00%
2023/11/27	20.3	63.99	12	64.25	63.50	8.3	11,505	0.07%
2023/11/24	0.1	63.85	1	63.80	63.90	-0.9	11,496	-0.01%
2023/11/22	167	64.36	1	64.40	64.60	166	11,573	1.43%	大買/鉅額交易
2023/11/21	1	64.10	5	64.42	64.90	-4	11,556	-0.03%
2023/11/20	100.1	63.10	0.4	63.20	63.50	99.7	11,121	0.90%
2023/11/17	3	63.07	7.1	63.03	63.20	-4.1	11,019	-0.04%
2023/11/16	0	62.70	1.9	62.81	62.90	-1.9	10,907	-0.02%
2023/11/15	2	62.65	16.6	62.46	62.70	-14.6	10,849	-0.13%
2023/11/14	1	61.60	3.2	61.79	61.70	-2.2	10,586	-0.02%
2023/11/13	0.1	61.50	3	61.57	61.70	-2.9	10,655	-0.03%
2023/11/10	0	61.50	3.1	61.47	61.50	-3	10,782	-0.03%
2023/11/09	0	61.44	0.1	61.50	61.70	-0.1	11,043	0.00%
2023/11/08	0	0.00	30	61.50	61.70	-30	11,345	-0.26%
2023/11/07	0	0.00	1	61.30	61.50	-1	11,421	-0.01%
2023/11/06	0.6	61.41	2.2	61.50	61.50	-1.6	11,533	-0.01%
2023/11/03	0.4	61.10	2	61.10	61.30	-1.6	11,525	-0.01%
2023/11/02	30	60.97	0	0.00	60.90	30	11,606	0.26%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	1.1	60.01	9.5	59.92	60.10	-8.4	11,596	-0.07%
2023/10/30	2.1	59.90	1	59.90	59.80	1.1	11,953	0.01%
2023/10/27	1.1	60.30	1	60.20	60.30	0.1	12,134	0.00%
2023/10/26	2	59.75	0.1	59.90	59.60	2	12,483	0.02%
2023/10/25	1.2	60.04	1	60.20	60.00	0.2	12,502	0.00%
2023/10/24	3	59.77	0	0.00	59.90	3	12,831	0.02%
2023/10/23	4.3	59.97	0	0.00	59.90	4.3	12,972	0.03%
2023/10/20	4.8	59.58	1	60.70	60.70	3.8	12,837	0.03%
2023/10/19	1	61.00	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0.2	61.10	1.1	61.22	61.40	-0.9	12,692	-0.01%
2023/10/17	0	0.00	3.1	61.11	61.30	-3.1	12,598	-0.02%
2023/10/16	0	0.00	0.1	60.90	61.00	-0.1	13,008	0.00%
2023/10/13	7	60.96	5	60.90	60.90	2	13,435	0.02%
2023/10/12	1.6	61.32	0	0.00	61.70	1.6	13,830	0.01%
2023/10/11	0.1	61.40	1	61.30	61.60	-0.9	13,883	-0.01%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	4.4	59.84	1	59.70	59.70	3.4	14,204	0.02%
2023/10/03	2.1	60.46	0	0.00	60.50	2.1	14,058	0.01%
2023/10/02	0.2	60.95	0	0.00	60.80	0.2	14,187	0.00%
2023/09/28	2.1	60.81	4	61.20	60.70	-1.9	14,444	-0.01%
2023/09/27	1.1	60.21	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	6.4	60.60	1	60.60	60.60	5.4	14,355	0.04%
2023/09/25	6.5	61.04	1.2	61.30	61.30	5.3	14,201	0.04%
2023/09/22	1	61.00	0	0.00	61.00	1	14,276	0.01%
2023/09/21	3	61.43	0	0.00	61.40	3	14,252	0.02%
2023/09/20	0	62.20	0	0.00	62.10	0	14,145	0.00%
2023/09/19	1	62.70	0	0.00	62.60	1	14,108	0.01%
2023/09/18	1.1	62.52	0	0.00	62.80	1.1	14,238	0.01%
2023/09/15	0.3	62.92	2	62.90	62.50	-1.7	14,283	-0.01%
2023/09/14	0	62.90	1	62.90	62.90	-1	14,131	-0.01%
2023/09/13	0.1	62.40	0	0.00	62.40	0.1	14,265	0.00%
2023/09/12	0	0.00	4	62.10	62.10	-4	14,457	-0.03%
2023/09/11	2	61.80	0.1	61.90	61.90	1.9	14,442	0.01%
2023/09/08	2	61.50	0	0.00	61.80	2	14,636	0.01%
2023/09/07	4	61.25	0	0.00	61.20	4	14,888	0.03%
2023/09/06	2	61.55	0.4	61.50	61.40	1.7	14,932	0.01%
2023/09/05	4.1	61.83	0	0.00	61.80	4.1	14,867	0.03%
2023/09/04	1	62.30	0.3	62.40	62.20	0.7	15,154	0.00%
2023/09/01	1.9	64.65	2.1	64.33	64.80	-0.2	15,252	0.00%
2023/08/31	6.5	64.02	1	64.00	63.60	5.5	15,202	0.04%
2023/08/30	0.1	64.40	0.1	64.50	64.50	0	15,332	0.00%
2023/08/29	3	64.20	3	64.50	64.40	0	15,360	0.00%
2023/08/28	0	63.53	4	64.18	64.10	-4	15,470	-0.03%
2023/08/25	5.2	62.72	1	62.40	62.80	4.2	15,792	0.03%
2023/08/24	0.1	63.30	0	0.00	63.30	0.1	15,792	0.00%
2023/08/23	0	63.00	1	63.00	62.80	-1	15,914	-0.01%
2023/08/22	12	62.64	0	0.00	62.80	12	15,989	0.08%
2023/08/21	2	63.00	0	0.00	63.10	2	16,090	0.01%
2023/08/18	6	62.48	4	62.73	62.40	2	16,100	0.01%
2023/08/17	1	62.00	1	61.80	62.50	0	16,188	0.00%
2023/08/16	3	62.50	14	62.76	62.50	-11	16,093	-0.07%
2023/08/15	0	0.00	2	63.50	63.50	-2	16,282	-0.01%
2023/08/14	7.1	63.81	8	63.81	63.90	-0.9	16,421	-0.01%
2023/08/11	0	0.00	0.3	65.50	65.40	-0.3	16,400	0.00%
2023/08/10	0	65.40	1.5	65.47	65.40	-1.5	16,416	-0.01%
2023/08/09	2	64.90	0	0.00	65.30	2	16,407	0.01%
2023/08/08	11	65.41	0.1	65.20	65.20	10.9	16,380	0.07%
2023/08/07	0.1	65.50	4	65.38	65.50	-3.9	16,382	-0.02%
2023/08/04	1	64.60	0	0.00	64.80	1	16,316	0.01%
2023/08/02	16.1	65.08	0	0.00	65.10	16.1	16,297	0.10%
2023/08/01	0.1	66.30	9	66.50	66.50	-8.9	15,960	-0.06%
2023/07/31	39.1	66.15	2	66.60	65.50	37.1	15,665	0.24%
2023/07/28	0	0.00	28.2	65.02	65.40	-28.2	15,362	-0.18%
2023/07/27	2	65.25	31	65.64	65.50	-29	15,296	-0.19%
2023/07/26	2.1	63.82	10	64.06	64.50	-8	15,046	-0.05%
2023/07/25	0.2	62.90	0	0.00	62.90	0.2	15,020	0.00%
2023/07/24	0	0.00	0.1	62.80	62.60	-0.1	15,005	0.00%
2023/07/21	1.1	62.82	6	63.17	63.00	-4.9	15,021	-0.03%
2023/07/20	2	63.65	3	63.57	63.50	-1	14,889	-0.01%
2023/07/19	19	65.02	4	64.90	64.80	15	14,630	0.10%
2023/07/18	10.7	65.61	4	65.50	65.60	6.7	14,191	0.05%
2023/07/17	28.3	63.68	7.4	64.50	65.00	20.9	13,720	0.15%
2023/07/14	3.5	62.40	5	62.46	62.50	-1.5	13,211	-0.01%
2023/07/13	3	61.77	0	0.00	61.70	3	13,027	0.02%
2023/07/12	3.1	61.42	6	61.88	62.00	-2.9	12,912	-0.02%
2023/07/11	6	61.40	0.1	61.20	61.40	5.9	12,824	0.05%
2023/07/10	0	60.30	5	60.36	60.20	-5	12,675	-0.04%
2023/07/07	5	59.90	4	59.75	60.00	1	12,651	0.01%
2023/07/06	3.1	60.60	13	60.31	60.30	-9.9	12,548	-0.08%
2023/07/05	0	0.00	2	61.10	61.00	-2	12,260	-0.02%
2023/07/04	0	0.00	5	61.10	60.90	-5	12,220	-0.04%
2023/07/03	0.1	61.20	1	61.30	61.30	-0.9	12,203	-0.01%
2023/06/30	2.5	61.02	3	61.10	60.80	-0.5	12,278	0.00%
2023/06/29	3.1	61.59	2	61.30	61.30	1.1	12,180	0.01%
2023/06/28	0.1	61.20	1	61.30	61.40	-0.9	12,081	-0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	6.3	60.86	0	0.00	60.80	6.3	11,997	0.05%
2023/06/21	1.5	61.27	0	0.00	61.40	1.5	11,924	0.01%
2023/06/19	3.1	60.87	0	0.00	61.30	3.1	12,081	0.03%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	4	61.58	1	61.80	61.60	3	11,954	0.03%
2023/06/14	1.1	61.98	6	61.92	61.80	-4.9	12,219	-0.04%
2023/06/13	14	61.10	2	61.45	61.10	12	12,343	0.10%
2023/06/12	0.1	61.23	1	61.40	61.20	-0.9	12,213	-0.01%
2023/06/09	0	61.20	0	0.00	61.20	0	12,360	0.00%
2023/06/08	6	61.07	0	0.00	60.80	6	12,494	0.05%
2023/06/07	4	61.75	2.5	61.96	61.80	1.5	12,352	0.01%
2023/06/06	2.2	61.80	70	61.90	61.90	-67.8	12,304	-0.55%
2023/06/05	11.1	61.82	9.2	61.97	61.70	1.9	12,299	0.02%
2023/06/02	0.1	60.60	4	60.70	60.60	-3.9	12,012	-0.03%
2023/06/01	1	60.40	1.3	60.09	60.40	-0.3	12,041	0.00%
2023/05/29	3.2	61.16	2	61.20	61.10	1.2	11,633	0.01%
2023/05/26	2	60.50	1	60.10	60.50	1	11,608	0.01%
2023/05/25	4.3	60.39	0	0.00	60.40	4.3	11,589	0.04%
2023/05/24	5.1	60.82	1	61.20	61.40	4.1	11,565	0.04%
2023/05/23	1	61.40	2.1	61.89	61.40	-1.1	11,496	-0.01%
2023/05/22	1	61.70	1	61.50	61.70	0	11,417	0.00%
2023/05/19	12	61.60	2.6	61.50	61.60	9.4	11,470	0.08%
2023/05/18	2.1	60.90	303.2	61.00	61.10	-301.1	11,160	-2.70%	大賣/鉅額交易
2023/05/17	3	60.03	4	60.10	60.20	-1	10,900	-0.01%
2023/05/16	1	59.40	2	59.80	59.80	-1	10,761	-0.01%
2023/05/15	1.1	59.03	0	0.00	59.40	1.1	10,721	0.01%
2023/05/12	1	59.20	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	59.50	2	59.40	59.50	-2	10,614	-0.02%
2023/05/10	0.1	59.20	17	59.10	59.20	-16.9	10,585	-0.16%
2023/05/09	0	0.00	0.1	59.40	59.50	-0.1	10,632	0.00%
2023/05/08	2.2	59.49	0	0.00	59.40	2.2	10,733	0.02%
2023/05/05	0.3	59.10	5	59.00	59.10	-4.8	10,707	-0.04%
2023/05/04	0.1	59.00	2	58.95	59.10	-1.9	10,960	-0.02%
2023/05/03	1.2	58.62	0	0.00	58.60	1.2	11,141	0.01%
2023/05/02	3.1	58.64	120	58.60	58.80	-117	11,425	-1.02%	大賣/鉅額交易
2023/04/28	0	0.00	5	59.08	59.00	-5	11,833	-0.04%
2023/04/27	0.5	57.80	0	0.00	57.70	0.5	11,860	0.00%
2023/04/26	24	57.20	1	57.20	57.80	23	11,935	0.19%
2023/04/25	1	57.70	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	0	58.00	58.10	0	11,882	0.00%
2023/04/21	0	58.20	1.1	58.20	57.90	-1	12,012	-0.01%
2023/04/19	0	0.00	22	58.40	58.20	-22	12,308	-0.18%
2023/04/18	0	0.00	0.2	58.50	58.60	-0.2	12,313	0.00%
2023/04/14	0	58.30	1	58.00	58.60	-1	12,465	-0.01%
2023/04/13	0	57.50	0	0.00	57.40	0	12,353	0.00%
2023/04/11	0.1	57.06	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0.2	57.10	1	57.00	57.10	-0.8	12,282	-0.01%
2023/04/06	4.1	56.80	0	0.00	56.80	4.1	12,256	0.03%
2023/03/31	0.1	56.90	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	21	56.50	0	0.00	56.80	21	12,212	0.17%
2023/03/29	1	56.60	7	56.70	56.90	-6	12,306	-0.05%
2023/03/28	4	56.52	1	56.60	56.50	3	12,543	0.02%
2023/03/27	1	56.20	6	56.18	56.30	-5	12,707	-0.04%
2023/03/23	1	55.90	0	0.00	56.50	1	13,077	0.01%
2023/03/22	2.2	55.97	0	0.00	56.20	2.2	13,097	0.02%
2023/03/21	5.5	55.52	1	55.40	55.30	4.5	13,028	0.03%
2023/03/20	4.2	55.00	1	55.00	55.00	3.2	13,252	0.02%
2023/03/17	6.2	55.69	0	0.00	55.50	6.2	13,148	0.05%
2023/03/16	1.5	55.33	10.5	55.30	55.10	-9	13,023	-0.07%
2023/03/15	0.2	56.65	2	56.75	56.50	-1.8	12,799	-0.01%
2023/03/14	10.1	56.91	0	0.00	56.70	10.1	12,817	0.08%
2023/03/13	0.1	58.00	0.2	57.70	57.70	-0.1	12,695	0.00%
2023/03/10	5.5	58.53	2	58.50	58.30	3.5	12,600	0.03%
2023/03/09	0.4	59.67	0.1	59.70	59.40	0.3	12,587	0.00%
2023/03/08	0	0.00	0.1	60.00	60.00	-0.1	13,017	0.00%
2023/03/07	130.1	59.80	0	0.00	59.80	130.1	13,258	0.98%	大買/鉅額交易
2023/03/06	60	59.97	3	60.00	60.00	57	13,412	0.42%
2023/03/03	0.1	59.50	8	59.70	59.50	-7.9	13,565	-0.06%
2023/03/02	1.1	58.76	2	58.90	59.40	-0.9	13,702	-0.01%
2023/03/01	202	59.12	0	0.00	59.00	202	13,838	1.46%	大買/鉅額交易
2023/02/24	1.1	59.72	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	1.1	59.80	0.4	60.00	59.80	0.7	13,705	0.00%
2023/02/22	31	59.30	50	60.10	59.90	-19	13,657	-0.14%
2023/02/20	0.2	60.79	151.1	60.91	60.70	-150.8	13,746	-1.10%	大賣/鉅額交易
2023/02/17	0	0.00	6.2	60.21	60.30	-6.2	13,818	-0.04%
2023/02/16	106.1	59.71	0	0.00	59.40	106.1	13,941	0.76%	大買/鉅額交易
2023/02/15	57	59.84	0.2	59.80	59.50	56.8	14,446	0.39%
2023/02/14	0.3	59.93	7	60.10	60.10	-6.7	14,414	-0.05%
2023/02/13	115.7	58.84	31	59.69	59.50	84.7	14,449	0.59%	大買/
2023/02/10	5.4	58.78	11	58.98	58.90	-5.6	14,442	-0.04%
2023/02/08	6.5	59.13	0	0.00	59.20	6.5	14,506	0.04%
2023/02/07	6	59.47	0	0.00	59.40	6	14,443	0.04%
2023/02/06	34.1	59.15	408	59.05	59.40	-373.9	14,380	-2.60%	大賣/鉅額交易
2023/02/03	10	60.00	1.1	60.01	59.80	8.9	14,258	0.06%
2023/02/02	1.1	59.77	170.1	60.54	60.50	-168.9	14,283	-1.18%	大賣/鉅額交易
2023/02/01	11.1	59.69	1	60.00	60.00	10.1	14,100	0.07%
2023/01/31	10	60.10	11	60.57	60.20	-1	14,018	-0.01%
2023/01/30	11.8	59.62	43	60.16	61.00	-31.2	13,815	-0.23%
2023/01/17	1	60.00	124	59.90	59.80	-123	13,454	-0.91%	大賣/鉅額交易
2023/01/16	1	59.29	5	59.38	59.40	-4	13,298	-0.03%
2023/01/13	4	59.15	1.1	58.80	58.70	3	13,228	0.02%
2023/01/12	0.5	58.69	5.9	58.50	58.90	-5.4	13,367	-0.04%
2023/01/11	10.2	58.10	5	58.40	58.10	5.2	13,519	0.04%
2023/01/10	20.5	58.61	0	0.00	59.20	20.5	13,552	0.15%
2023/01/09	1	59.20	4	59.33	59.60	-3	13,546	-0.02%
2023/01/06	0	58.30	1	58.40	58.50	-1	13,433	-0.01%
2023/01/05	0.1	58.00	21	58.48	58.50	-20.9	13,640	-0.15%
2023/01/04	2	57.30	0.2	57.00	57.20	1.8	13,576	0.01%
2023/01/03	35.1	55.74	5	55.80	56.40	30.1	13,773	0.22%
2022/12/30	0	56.30	10	56.57	56.30	-10	13,759	-0.07%
2022/12/29	13	56.01	0	0.00	56.00	13	13,846	0.09%
2022/12/27	1	57.10	0	0.00	57.10	1	14,063	0.01%
2022/12/26	0	56.80	0	0.00	56.80	0	14,274	0.00%
2022/12/23	0	0.00	30	56.90	56.70	-30	14,784	-0.20%
2022/12/22	0	0.00	0.5	56.50	56.80	-0.5	15,006	0.00%
2022/12/21	0	0.00	50	56.30	56.20	-50	15,258	-0.33%
2022/12/20	1	55.99	1	56.20	56.20	0	15,379	0.00%
2022/12/19	0.2	56.60	2.4	56.73	56.60	-2.2	15,446	-0.01%
2022/12/16	1.1	56.50	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	0	57.30	0	0.00	57.30	0	15,307	0.00%
2022/12/14	30	57.80	0	0.00	57.50	30	15,496	0.19%
2022/12/13	4.1	57.84	0	0.00	57.60	4.1	15,523	0.03%
2022/12/12	6.4	56.17	5	57.14	57.50	1.4	15,523	0.01%
2022/12/09	1	57.20	1	57.50	57.50	0	15,492	0.00%
2022/12/08	22.4	57.10	0	0.00	57.00	22.4	15,543	0.14%
2022/12/07	0	58.40	0	0.00	58.20	0	15,569	0.00%
2022/12/06	53.1	58.23	0	0.00	58.40	53.1	15,598	0.34%
2022/12/05	33.2	59.78	0.2	59.50	59.20	33.1	15,665	0.21%
2022/12/02	6.5	59.55	0	0.00	60.10	6.5	15,697	0.04%
2022/12/01	31.6	60.32	1.2	60.60	60.40	30.5	15,818	0.19%
2022/11/30	1.8	59.50	55	60.61	60.80	-53.2	15,651	-0.34%
2022/11/29	1	58.54	104.9	59.05	59.60	-103.9	15,187	-0.68%	大賣/鉅額交易
2022/11/28	0	0.00	100	58.07	57.90	-100	14,933	-0.67%
2022/11/25	2	57.55	3	57.87	57.90	-1	14,874	-0.01%
2022/11/24	0.1	57.43	4	57.40	57.70	-3.9	14,815	-0.03%
2022/11/23	2.8	56.91	6.1	57.19	57.10	-3.3	14,784	-0.02%
2022/11/22	0	0.00	2	55.85	55.90	-2	14,719	-0.01%
2022/11/21	0	55.50	0	0.00	55.50	0	14,781	0.00%
2022/11/18	0.1	55.34	0.3	55.30	55.30	-0.2	14,865	0.00%
2022/11/17	0	55.50	1	54.90	55.50	-1	14,939	-0.01%
2022/11/16	21.3	55.75	2	55.90	55.50	19.3	15,000	0.13%
2022/11/15	77	56.09	5.2	55.52	56.40	71.9	14,972	0.48%
2022/11/14	0.1	55.88	4.5	55.78	56.30	-4.4	14,896	-0.03%
2022/11/11	6.5	54.87	100.6	55.32	55.50	-94.1	14,748	-0.64%
2022/11/10	65.3	53.02	0	0.00	52.80	65.3	14,303	0.46%
2022/11/09	0.6	53.55	1.1	53.89	53.70	-0.5	14,324	0.00%
2022/11/08	0.7	53.03	1.1	53.01	53.20	-0.4	14,272	0.00%
2022/11/07	1.4	52.55	7.1	52.33	52.80	-5.7	14,314	-0.04%
2022/11/04	2	51.30	0	0.00	51.50	2	14,616	0.01%
2022/11/03	5.4	51.31	55.5	51.07	51.70	-50.2	14,659	-0.34%
2022/11/02	0.3	52.00	0.1	51.90	51.90	0.2	14,696	0.00%
2022/11/01	0.4	51.70	6	51.60	52.00	-5.6	14,820	-0.04%
2022/10/31	0.1	51.31	0.2	51.70	51.00	-0.1	15,003	0.00%
2022/10/28	6.1	51.20	4	51.48	51.50	2.1	15,117	0.01%
2022/10/27	1	51.30	21	50.92	51.10	-20	15,265	-0.13%
2022/10/26	18	50.46	6	50.33	50.40	12	15,365	0.08%
2022/10/25	13.1	49.56	12	49.90	49.95	1.1	15,349	0.01%
2022/10/24	5	49.88	9	50.30	49.80	-4	15,418	-0.03%
2022/10/21	12	49.74	4	49.90	49.65	8	15,610	0.05%
2022/10/20	12.2	49.46	5.8	49.69	49.95	6.4	16,274	0.04%
2022/10/19	0.3	50.70	0	0.00	50.40	0.3	16,593	0.00%
2022/10/18	0.3	50.32	32	50.21	50.50	-31.7	16,666	-0.19%
2022/10/17	0.1	48.80	1	48.55	48.70	-0.9	16,711	-0.01%
2022/10/14	4.1	48.59	4	48.65	48.45	0.1	16,847	0.00%
2022/10/13	20.5	48.33	6.1	48.74	48.15	14.4	17,060	0.08%
2022/10/12	10.2	49.26	4	49.24	49.60	6.2	17,138	0.04%
2022/10/11	4.1	49.69	1	49.60	49.50	3.1	17,391	0.02%
2022/10/07	0	0.00	1	50.70	50.70	-1	17,483	-0.01%
2022/10/06	1	50.32	5	50.64	50.70	-4	17,702	-0.02%
2022/10/05	4.5	50.54	23	50.65	50.60	-18.5	17,977	-0.10%
2022/10/04	1.1	49.33	1	49.30	49.45	0.1	18,198	0.00%
2022/10/03	8.2	49.15	6	49.43	48.90	2.2	18,097	0.01%
2022/09/30	42.3	49.36	9	49.58	49.90	33.3	18,121	0.18%
2022/09/29	9.5	50.17	21.2	50.41	50.30	-11.7	17,935	-0.07%
2022/09/28	13.4	50.41	9	50.88	50.10	4.4	17,904	0.02%
2022/09/27	34.2	52.35	4	52.15	51.90	30.2	17,867	0.17%
2022/09/26	40.8	52.91	25	53.42	52.90	15.8	17,813	0.09%
2022/09/23	6.7	54.05	1	54.40	53.80	5.7	17,932	0.03%
2022/09/22	10	53.18	4	54.20	54.40	6	18,087	0.03%
2022/09/21	63	56.42	0.1	57.20	56.50	62.9	17,955	0.35%
2022/09/20	1	56.80	0.1	57.10	56.90	0.9	17,821	0.01%
2022/09/19	0.1	57.00	1.6	56.98	56.80	-1.5	17,853	-0.01%
2022/09/16	5.1	56.56	0	0.00	56.50	5.1	17,869	0.03%
2022/09/15	5.1	56.61	5.3	56.89	56.80	-0.2	17,757	0.00%
2022/09/14	1.2	56.72	1	56.80	56.70	0.2	17,795	0.00%
2022/09/13	3	57.70	1	57.80	57.70	2	17,951	0.01%
2022/09/12	4.3	57.06	3	57.37	57.30	1.3	18,122	0.01%
2022/09/08	4	56.33	0	0.00	56.50	4	18,203	0.02%
2022/09/07	53	56.21	0	0.00	56.10	53	18,272	0.29%
2022/09/06	1	56.71	0	0.00	56.90	1	18,236	0.01%
2022/09/05	5.1	56.57	0.4	57.00	56.60	4.7	18,410	0.03%
2022/09/02	43	56.60	0.2	57.00	56.60	42.8	18,653	0.23%
2022/09/01	3.2	56.69	4	56.88	57.10	-0.8	18,831	0.00%
2022/08/31	3	57.40	4	57.68	57.40	-1	18,843	-0.01%
2022/08/30	1.2	57.25	0	0.00	57.30	1.2	18,747	0.01%
2022/08/29	5.2	57.57	6	57.50	57.60	-0.8	18,924	0.00%
2022/08/26	0.9	58.86	1	58.80	58.50	-0.1	18,938	0.00%
2022/08/25	1.1	58.37	3	58.83	58.30	-1.9	18,981	-0.01%
2022/08/24	15.1	58.22	3	58.60	58.30	12.1	19,096	0.06%
2022/08/23	1	58.31	0	0.00	58.20	1	20,315	0.01%
2022/08/22	33.3	58.81	22	58.80	58.80	11.3	20,608	0.05%
2022/08/19	66	59.64	0	0.00	60.00	66	20,843	0.32%
2022/08/18	5	59.88	2	60.00	60.00	3	21,181	0.01%
2022/08/17	2	60.30	0	0.00	60.50	2	21,624	0.01%
2022/08/16	3.1	60.10	0	0.00	60.00	3.1	21,915	0.01%
2022/08/15	0.1	60.20	2	60.40	60.10	-2	22,460	-0.01%
2022/08/12	1	59.91	5	59.92	60.00	-4	22,599	-0.02%
2022/08/11	7	59.70	14	59.78	59.90	-7	22,914	-0.03%
2022/08/10	0.3	58.29	52	58.11	58.20	-51.7	23,040	-0.22%
2022/08/09	2	58.15	45	57.90	57.90	-43	23,536	-0.18%
2022/08/08	4	58.00	0	0.00	58.10	4	24,189	0.02%
2022/08/05	1	56.40	3	56.80	57.00	-2	24,727	-0.01%
2022/08/04	11.2	55.91	10	56.20	56.00	1.2	25,216	0.00%
2022/08/03	7	55.80	5	56.20	56.60	2	25,415	0.01%
2022/08/02	6.1	55.76	60	55.95	56.60	-53.9	25,976	-0.21%
2022/08/01	20	56.20	20	56.70	56.60	0	26,481	0.00%
2022/07/29	6	56.07	2	56.20	56.10	4	27,374	0.01%
2022/07/28	8	56.49	22	56.39	56.30	-14	27,378	-0.05%
2022/07/27	122	55.04	9	55.26	55.30	113	27,223	0.42%	大買/鉅額交易
2022/07/26	4	59.25	62.9	59.11	59.20	-58.9	26,627	-0.22%
2022/07/25	1	59.01	47	58.86	59.20	-46	26,269	-0.17%
2022/07/22	0.1	58.40	0	0.00	58.40	0.1	26,169	0.00%
2022/07/21	4.3	58.15	24	58.22	58.40	-19.7	26,216	-0.08%
2022/07/20	4.1	58.33	1	59.40	58.10	3.1	26,099	0.01%
2022/07/19	45.3	58.64	1	58.90	58.60	44.3	26,050	0.17%
2022/07/18	0.4	59.49	16	59.53	59.60	-15.7	25,942	-0.06%
2022/07/15	39.2	57.68	0	0.00	57.30	39.2	25,728	0.15%
2022/07/14	1	58.20	0	0.00	58.30	1	25,586	0.00%
2022/07/13	10.3	58.20	30	58.88	58.70	-19.7	25,488	-0.08%
2022/07/12	16.9	56.63	2	56.30	55.80	14.9	25,377	0.06%
2022/07/11	0.3	58.50	0	0.00	58.20	0.3	25,036	0.00%
2022/07/08	1	58.80	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	58.00	19	59.55	59.20	-18	24,927	-0.07%
2022/07/06	1	58.40	0	0.00	58.20	1	24,827	0.00%
2022/07/05	0	60.20	4	60.13	60.30	-4	24,783	-0.02%
2022/07/04	13	57.77	22	58.59	57.90	-9	24,607	-0.04%
2022/07/01	14.4	58.92	5.7	58.12	58.30	8.7	24,789	0.03%
2022/06/30	5	59.98	3	60.40	59.80	2	24,569	0.01%
2022/06/29	4.1	60.83	18	60.63	60.80	-13.9	24,593	-0.06%
2022/06/27	9	61.97	2	62.70	61.90	7	24,701	0.03%
2022/06/24	12	61.88	34	62.13	61.90	-22	24,659	-0.09%
2022/06/23	24	61.20	21	61.75	61.10	3	24,684	0.01%
2022/06/22	39	62.52	22.5	62.77	61.70	16.5	24,595	0.07%
2022/06/21	1.1	62.64	1	63.00	63.20	0.1	24,682	0.00%
2022/06/20	5.1	60.05	14	60.87	60.20	-8.9	24,679	-0.04%
2022/06/17	6.3	60.87	0	0.00	60.80	6.3	24,543	0.03%
2022/06/16	1.1	61.81	22	61.90	61.90	-20.9	24,428	-0.09%
2022/06/15	0	62.09	1	61.80	61.80	-1	24,586	0.00%
2022/06/14	37.3	61.99	8	61.53	62.00	29.3	24,679	0.12%
2022/06/13	46	61.79	1	61.80	61.80	45	24,582	0.18%
2022/06/10	6	62.92	0	0.00	62.90	6	24,422	0.02%
2022/06/09	7.1	63.23	0	0.00	63.40	7.1	24,384	0.03%
2022/06/08	4	63.70	21	63.80	63.80	-17	24,372	-0.07%
2022/06/07	2	63.50	11	63.91	63.40	-9	24,563	-0.04%
2022/06/06	0.1	63.80	2	63.85	64.00	-1.9	24,544	-0.01%
2022/06/02	1.1	63.71	1	63.60	63.70	0.1	25,130	0.00%
2022/06/01	3	63.64	2	63.55	63.60	1	25,783	0.00%
2022/05/31	22.1	62.79	26.1	63.76	64.10	-4	25,952	-0.02%
2022/05/30	36	62.75	53	62.71	63.20	-17	24,693	-0.07%
2022/05/27	1	60.90	25.2	61.13	61.30	-24.2	24,505	-0.10%
2022/05/26	5	59.86	22	60.10	59.70	-17	24,455	-0.07%
2022/05/25	119.1	59.67	86	59.61	59.50	33.1	24,745	0.13%	大買/
2022/05/24	45.8	60.63	39	60.49	60.10	6.8	24,729	0.03%
2022/05/23	124.3	60.87	81	60.60	60.50	43.3	24,463	0.18%	大買/
2022/05/20	42	61.90	63.7	61.85	61.80	-21.7	24,138	-0.09%
2022/05/19	63.4	61.76	42	61.70	61.60	21.4	23,987	0.09%
2022/05/18	44	62.57	102	63.44	63.70	-58	23,626	-0.25%	大賣/
2022/05/17	84.1	61.96	40	61.80	61.60	44.1	23,407	0.19%
2022/05/16	90.8	62.17	150	62.38	62.40	-59.2	23,070	-0.26%	大賣/
2022/05/13	36.3	63.10	321.7	63.40	63.50	-285.4	22,557	-1.27%	大賣/鉅額交易
2022/05/12	94.2	64.69	87	63.72	63.30	7.2	22,023	0.03%
2022/05/11	31	66.18	23	65.93	66.20	8	21,432	0.04%
2022/05/10	63.1	66.64	12	66.72	67.10	51.1	21,167	0.24%
2022/05/09	25.6	68.66	1	68.20	67.80	24.6	20,607	0.12%
2022/05/06	95.2	70.96	0	0.00	71.30	95.2	20,087	0.47%
2022/05/05	10	74.35	9.1	75.40	74.50	0.9	19,489	0.00%
2022/05/04	0.1	74.32	12.3	74.66	74.60	-12.2	19,498	-0.06%
2022/05/03	11.1	73.61	11	74.26	73.70	0.1	19,964	0.00%
2022/04/29	6	73.70	13	74.52	74.40	-7	20,183	-0.03%
2022/04/28	14	72.99	0	0.00	73.40	14	20,493	0.07%
2022/04/27	22.2	73.74	1.3	73.64	73.20	20.9	20,536	0.10%
2022/04/26	0	0.00	3	74.70	75.10	-3	20,477	-0.01%
2022/04/25	12.3	74.07	3	74.50	74.80	9.3	20,531	0.05%
2022/04/22	4	74.08	24.5	75.32	75.90	-20.5	20,641	-0.10%
2022/04/21	10	74.20	0	0.00	74.60	10	20,967	0.05%
2022/04/20	0	74.48	8	74.83	74.90	-8	21,629	-0.04%
2022/04/19	6.1	73.88	2	73.90	73.50	4.1	22,024	0.02%
2022/04/18	28.6	74.24	5	73.74	73.90	23.6	23,113	0.10%
2022/04/15	47.2	75.10	3	75.17	75.10	44.2	23,008	0.19%
2022/04/14	4.1	75.63	0	0.00	75.60	4.1	23,233	0.02%
2022/04/13	2	75.90	3.1	76.55	76.40	-1.1	23,341	0.00%
2022/04/12	3.1	75.60	2	75.80	75.80	1.1	23,389	0.00%
2022/04/11	23.2	75.75	65.6	76.40	76.50	-42.4	23,312	-0.18%
2022/04/08	2	75.95	0.1	76.10	76.30	1.9	23,313	0.01%
2022/04/07	48	76.17	5	76.96	76.00	43	23,325	0.18%
2022/04/06	0.1	77.26	45.1	77.37	77.50	-45	23,191	-0.19%
2022/04/01	0	77.00	90	76.99	77.10	-90	23,165	-0.39%
2022/03/31	1	76.60	24	76.48	76.50	-23	22,973	-0.10%
2022/03/30	0.1	76.00	23	76.01	76.10	-22.9	22,906	-0.10%
2022/03/29	0	0.00	2	75.35	75.20	-2	22,733	-0.01%
2022/03/28	9	74.64	1	75.20	75.10	8	22,732	0.04%
2022/03/25	8	75.08	0	0.00	75.00	8	22,702	0.04%
2022/03/24	6	74.70	7	75.41	75.50	-1	22,799	0.00%
2022/03/23	0	75.90	36	75.79	75.90	-36	24,044	-0.15%
2022/03/22	0.1	74.34	0	0.00	74.30	0.1	23,782	0.00%
2022/03/21	51	74.46	0	0.00	74.30	51	23,744	0.21%
2022/03/18	21	74.73	40	75.21	74.30	-19	23,722	-0.08%
2022/03/17	9	74.57	3	74.80	74.80	6	23,610	0.03%
2022/03/16	0.1	73.26	1.2	72.84	73.10	-1	23,482	0.00%
2022/03/15	1.4	72.47	0	0.00	72.70	1.4	23,502	0.01%
2022/03/14	3.1	73.20	0	0.00	72.70	3.1	23,667	0.01%
2022/03/11	9.1	73.05	0	0.00	72.70	9.1	23,716	0.04%
2022/03/10	4.1	73.75	6.5	73.62	73.80	-2.5	23,731	-0.01%
2022/03/09	4.5	71.79	15	71.97	71.70	-10.5	23,650	-0.04%
2022/03/08	61.6	70.27	11	70.70	70.60	50.6	23,509	0.22%
2022/03/07	39.7	71.98	0	0.00	71.70	39.7	22,942	0.17%
2022/03/04	53.6	74.61	0	0.00	74.40	53.6	22,811	0.23%
2022/03/03	5	75.66	5	75.80	75.60	0	22,695	0.00%
2022/03/02	0.1	75.65	0	0.00	75.60	0.1	23,078	0.00%
2022/03/01	11	74.83	46	75.42	76.20	-35	22,997	-0.15%
2022/02/25	34.5	75.07	0	0.00	75.10	34.5	22,848	0.15%
2022/02/24	17.2	75.66	51	75.50	75.90	-33.8	22,426	-0.15%
2022/02/23	11	76.41	0	0.00	76.50	11	22,153	0.05%
2022/02/22	265.1	76.44	0	0.00	76.50	265.1	22,435	1.18%	大買/鉅額交易
2022/02/21	5	77.30	5	77.38	77.60	0	22,575	0.00%
2022/02/18	5	77.80	4.1	77.93	77.80	0.9	23,102	0.00%
2022/02/17	0.1	78.00	1.5	78.33	78.20	-1.5	23,247	-0.01%
2022/02/16	0.2	77.74	8	77.54	77.80	-7.8	23,189	-0.03%
2022/02/15	119.2	77.24	3	77.07	76.60	116.2	23,115	0.50%	大買/鉅額交易
2022/02/14	63.1	76.11	10	76.15	76.10	53.1	23,054	0.23%
2022/02/11	3	76.97	4	77.25	77.30	-1	23,073	0.00%
2022/02/10	7	76.80	0	0.00	77.40	7	23,110	0.03%
2022/02/09	20.3	76.81	0	0.00	77.10	20.3	23,163	0.09%
2022/02/08	11	76.85	38.3	77.07	76.80	-27.3	23,129	-0.12%
2022/02/07	11.9	76.27	10	75.60	77.10	1.9	23,051	0.01%
2022/01/26	35	75.58	1	75.60	75.60	34	22,821	0.15%
2022/01/25	46.2	75.50	21	75.46	75.50	25.2	23,018	0.11%
2022/01/24	6.2	75.82	5	76.30	76.50	1.2	22,773	0.01%
2022/01/21	62.2	76.96	8	76.73	76.70	54.2	23,084	0.23%
2022/01/20	28	78.37	2	78.30	78.30	26	22,715	0.11%
2022/01/19	102	79.00	23	79.12	78.80	79	22,644	0.35%	大買/
2022/01/18	3	79.47	142	79.75	79.40	-139	22,617	-0.61%	大賣/鉅額交易
2022/01/17	169.3	79.10	1.2	78.82	78.90	168.1	22,492	0.75%	大買/鉅額交易
2022/01/14	22.1	80.36	16	79.91	80.40	6.1	22,259	0.03%
2022/01/13	9.1	81.12	58.2	81.14	81.60	-49.1	21,985	-0.22%
2022/01/12	5	79.50	10	79.90	80.00	-5	21,365	-0.02%
2022/01/11	11.1	78.02	553.9	78.32	79.90	-542.7	20,931	-2.59%	大賣/鉅額交易
2022/01/10	5	76.14	31	76.39	76.40	-26	19,839	-0.13%
2022/01/07	50	75.70	73	76.34	75.70	-23	19,874	-0.12%
2022/01/06	102	75.65	15	75.60	75.90	87	19,670	0.44%	大買/
2022/01/05	1	75.12	13.8	75.22	75.70	-12.8	19,602	-0.07%
2022/01/04	15	75.32	5.2	75.37	75.30	9.8	19,658	0.05%
2022/01/03	63	75.59	0	0.00	75.30	63	19,625	0.32%
2021/12/30	103	76.30	102.2	76.36	76.30	0.9	19,745	0.00%	大買/大賣/
2021/12/29	2	76.30	310	76.47	76.60	-308	19,899	-1.55%	大賣/鉅額交易
2021/12/28	11	75.87	9	75.76	75.90	2	19,971	0.01%
2021/12/27	10	75.25	1	75.40	75.20	9	20,035	0.04%
2021/12/24	0.5	75.01	19.7	75.44	75.20	-19.2	20,450	-0.09%
2021/12/23	1	74.70	12	74.66	74.80	-11	20,499	-0.05%
2021/12/22	10	74.47	5.4	74.41	74.40	4.7	20,660	0.02%
2021/12/21	6	74.80	9.2	74.94	74.80	-3.2	20,663	-0.02%
2021/12/20	17.6	74.23	1.4	74.63	74.10	16.2	20,665	0.08%
2021/12/17	12	74.59	8	75.05	74.30	4	20,632	0.02%
2021/12/16	11	74.65	3	74.77	74.90	8	19,329	0.04%
2021/12/15	58.2	74.52	1	74.70	74.60	57.2	19,813	0.29%
2021/12/14	35.1	75.07	7	74.93	74.90	28.1	20,293	0.14%
2021/12/13	83.2	75.91	15	76.63	75.70	68.2	20,323	0.34%
2021/12/10	63	76.25	20	76.13	75.90	43	20,383	0.21%
2021/12/09	151	75.60	256	75.98	76.00	-105	20,596	-0.51%	大買/大賣/鉅額交易
2021/12/08	109	75.11	129	75.50	76.00	-20	21,110	-0.09%	大買/大賣/
2021/12/07	151	74.00	162	74.53	75.30	-11	20,922	-0.05%	大買/大賣/
2021/12/06	5	73.84	1	73.90	74.10	4	20,895	0.02%
2021/12/03	101.4	74.10	104	74.41	73.90	-2.6	21,114	-0.01%	大買/大賣/
2021/12/02	3.2	73.68	8	73.70	73.70	-4.8	21,136	-0.02%
2021/12/01	0	74.10	130.4	73.91	74.10	-130.4	21,743	-0.60%	大賣/鉅額交易
2021/11/30	111	73.47	1	73.50	73.10	110	22,098	0.50%	大買/鉅額交易
2021/11/29	17	73.53	2	73.10	73.50	15	21,815	0.07%
2021/11/26	74	74.59	5	74.70	74.20	69	21,766	0.32%
2021/11/25	7.3	74.34	1	74.20	74.30	6.3	21,798	0.03%
2021/11/24	23.1	74.58	5	75.40	74.40	18.1	22,013	0.08%
2021/11/23	15	74.33	1	74.40	74.30	14	22,200	0.06%
2021/11/22	5.5	74.49	40	74.30	74.40	-34.5	22,115	-0.16%
2021/11/19	87.6	75.46	60	75.00	74.80	27.6	22,104	0.12%
2021/11/18	49	76.31	34.3	76.67	76.40	14.7	22,093	0.07%
2021/11/17	54.2	75.43	277.8	75.07	76.10	-223.6	22,097	-1.01%	大賣/鉅額交易
2021/11/16	110	73.77	0	0.00	74.00	110	21,727	0.51%	大買/鉅額交易
2021/11/15	7.7	74.21	143	74.25	74.00	-135.3	21,793	-0.62%	大賣/鉅額交易
2021/11/12	16	73.37	1	73.20	73.30	15	21,758	0.07%
2021/11/11	11	72.99	1	73.00	73.00	10	21,928	0.05%
2021/11/10	1	72.90	1.2	73.02	73.00	-0.2	22,005	0.00%
2021/11/09	96	73.21	14	73.30	73.10	82	21,976	0.37%
2021/11/08	0	0.00	3	73.30	73.60	-3	22,005	-0.01%
2021/11/05	9.3	72.22	6	72.25	72.50	3.3	22,472	0.01%
2021/11/04	7.8	72.60	2	72.60	72.50	5.8	22,426	0.03%
2021/11/03	18.1	72.66	3	72.90	72.70	15.1	22,518	0.07%
2021/11/02	30.3	72.73	150	73.10	72.60	-119.7	22,465	-0.53%	大賣/鉅額交易
2021/11/01	45	73.16	22	73.50	73.10	23	22,134	0.10%
2021/10/29	153.4	73.59	11.7	73.54	73.60	141.7	21,917	0.65%	大買/鉅額交易
2021/10/28	4	74.45	0	0.00	74.50	4	21,354	0.02%
2021/10/27	10.1	74.49	0	0.00	75.00	10.1	21,533	0.05%
2021/10/26	0	0.00	10	75.31	75.50	-10	21,825	-0.05%
2021/10/25	2	74.30	105	74.80	74.80	-103	21,970	-0.47%	大賣/鉅額交易
2021/10/22	133	74.15	0	0.00	74.10	133	22,412	0.59%	大買/鉅額交易
2021/10/21	1	74.30	70	74.90	74.80	-69	22,994	-0.30%
2021/10/20	7.3	74.30	6	74.30	74.30	1.3	23,928	0.01%
2021/10/19	98.2	74.99	3	75.50	74.80	95.2	24,513	0.39%
2021/10/18	37	75.39	2	75.65	75.10	35	25,018	0.14%
2021/10/15	0.2	75.20	6	75.25	75.10	-5.8	25,417	-0.02%
2021/10/14	7	74.83	2	74.90	74.40	5	25,773	0.02%
2021/10/13	17	74.71	0	0.00	74.50	17	26,599	0.06%
2021/10/12	11	74.32	8	73.98	74.80	3	27,409	0.01%
2021/10/08	7	75.87	1	75.00	75.30	6	27,716	0.02%
2021/10/07	8	76.11	11	75.83	75.50	-3	28,192	-0.01%
2021/10/06	12	74.89	2	74.50	74.70	10	28,474	0.04%
2021/10/05	15.1	73.45	18	73.76	73.80	-2.9	29,237	-0.01%
2021/10/04	130.2	74.75	17.1	74.34	74.40	113.1	29,236	0.39%	大買/鉅額交易
2021/10/01	21.1	75.36	0	0.00	75.40	21.1	29,267	0.07%
2021/09/30	12	76.76	5	76.76	76.70	7	28,911	0.02%
2021/09/29	32	76.67	2	76.95	76.70	30	28,935	0.10%
2021/09/28	12	76.96	0	0.00	77.50	12	28,835	0.04%
2021/09/27	1	77.80	131	78.27	77.70	-130	28,897	-0.45%	大賣/鉅額交易
2021/09/24	208.1	77.56	1.2	77.82	77.50	206.9	28,910	0.72%	大買/鉅額交易
2021/09/23	106	77.40	111	77.90	77.40	-5	29,021	-0.02%	大買/大賣/
2021/09/22	191	76.37	147.8	76.87	77.10	43.2	29,044	0.15%	大買/大賣/
2021/09/17	165.3	79.54	105	79.87	78.80	60.3	28,590	0.21%	大買/大賣/
2021/09/16	19	80.73	3	81.80	80.70	16	28,189	0.06%
2021/09/15	2.2	80.49	33	81.38	81.40	-30.8	28,051	-0.11%
2021/09/14	62.1	81.25	16	81.71	80.80	46.1	27,943	0.17%
2021/09/13	11	80.53	47.2	80.49	81.40	-36.2	27,843	-0.13%
2021/09/10	7.1	77.70	0	0.00	77.60	7.1	27,755	0.03%
2021/09/09	60	76.37	83	76.73	77.40	-23	28,035	-0.08%
2021/09/08	43.1	77.26	42	77.38	77.40	1.1	27,917	0.00%
2021/09/07	6.1	77.74	13	78.12	78.10	-6.9	27,716	-0.02%
2021/09/06	153.3	77.79	19	78.28	77.20	134.3	27,656	0.49%	大買/鉅額交易
2021/09/03	7	84.71	197	84.12	84.80	-190	27,059	-0.70%	大賣/鉅額交易
2021/09/02	185.3	82.97	16	83.12	82.70	169.3	26,702	0.63%	大買/鉅額交易
2021/09/01	9	84.20	14.1	85.04	84.20	-5.1	26,371	-0.02%
2021/08/31	13	84.25	24	84.35	85.00	-11	26,181	-0.04%
2021/08/30	113	83.47	106.8	84.00	84.80	6.2	25,889	0.02%	大買/大賣/
2021/08/27	6	83.07	91	82.81	83.50	-85	25,694	-0.33%
2021/08/26	9	80.34	0	0.00	81.30	9	25,664	0.04%
2021/08/25	1	80.80	13	80.55	80.80	-12	25,798	-0.05%
2021/08/24	12.2	80.11	15.2	79.85	80.40	-3	25,725	-0.01%
2021/08/23	2	78.80	66	78.62	79.00	-64	25,584	-0.25%
2021/08/20	32	76.01	0	0.00	76.50	32	25,472	0.13%
2021/08/19	2	76.90	2	77.20	77.00	0	26,040	0.00%
2021/08/18	2	77.85	4	77.43	78.00	-2	25,902	-0.01%
2021/08/17	2	78.20	9	77.78	78.20	-7	26,016	-0.03%
2021/08/16	15.2	76.32	16	76.48	76.50	-0.8	25,957	0.00%
2021/08/13	9	77.90	14.1	78.17	78.10	-5.1	26,571	-0.02%
2021/08/12	17	79.78	23	78.33	78.80	-6	26,794	-0.02%
2021/08/11	51	78.37	53.1	78.63	79.20	-2.1	27,129	-0.01%
2021/08/10	5	76.08	6	76.28	76.00	-1	27,455	0.00%
2021/08/09	0	0.00	3	75.90	76.10	-3	28,302	-0.01%
2021/08/06	7.2	76.14	0	0.00	76.00	7.2	28,733	0.03%
2021/08/05	3.1	76.01	3	76.07	76.30	0.1	29,698	0.00%
2021/08/04	12	76.31	4	76.05	76.30	8	31,868	0.03%
2021/08/03	3.1	75.97	1	76.20	76.40	2.1	33,264	0.01%
2021/08/02	3.4	74.68	0	0.00	76.50	3.4	34,382	0.01%
2021/07/30	26	74.90	30	75.00	75.00	-4	34,549	-0.01%
2021/07/29	4.3	75.51	1	76.40	75.80	3.3	34,671	0.01%
2021/07/28	68.1	74.81	29	75.35	75.60	39.1	35,189	0.11%
2021/07/27	71.6	76.31	58	77.16	76.40	13.6	35,754	0.04%
2021/07/26	48.3	79.89	0	0.00	78.50	48.3	36,651	0.13%
2021/07/23	14	84.16	18.4	84.21	85.00	-4.4	35,783	-0.01%
2021/07/22	21	83.61	122	84.05	84.10	-101	35,413	-0.29%	大賣/鉅額交易
2021/07/21	55	81.67	13	81.82	81.80	42	35,067	0.12%
2021/07/20	34.3	81.13	141	81.88	81.50	-106.7	35,157	-0.30%	大賣/鉅額交易
2021/07/19	140	83.93	39	83.11	83.00	101	34,832	0.29%	大買/鉅額交易
2021/07/16	103	82.06	94.1	81.30	82.90	8.9	34,503	0.03%	大買/
2021/07/15	41.2	79.59	38	79.58	79.50	3.2	33,951	0.01%
2021/07/14	22	77.70	157	77.35	78.10	-135	33,901	-0.40%	大賣/鉅額交易
2021/07/13	116	76.02	24	76.90	76.20	92	33,916	0.27%	大買/
2021/07/12	56.1	76.64	118	76.76	76.10	-61.9	33,786	-0.18%	大賣/
2021/07/09	17.1	74.08	11	74.05	74.20	6.1	33,694	0.02%
2021/07/08	32	74.38	55	74.88	74.80	-23	33,692	-0.07%
2021/07/07	69	74.00	11.4	73.88	74.00	57.6	33,896	0.17%
2021/07/06	1	73.90	7	74.01	73.70	-6	34,220	-0.02%
2021/07/05	1	74.00	4	73.90	73.90	-3	34,315	-0.01%
2021/07/02	11	73.08	0	0.00	72.90	11	34,431	0.03%
2021/07/01	0	0.00	12	73.59	73.40	-12	34,570	-0.03%
2021/06/30	6	73.53	95.1	73.66	73.90	-89.1	34,764	-0.26%
2021/06/29	72	72.33	24	72.59	72.60	48	35,045	0.14%
2021/06/28	8	72.91	1	73.00	73.20	7	35,424	0.02%
2021/06/25	7	72.91	67	72.40	72.90	-60	35,800	-0.17%
2021/06/24	1	71.70	3	71.93	71.90	-2	35,812	-0.01%
2021/06/23	8	71.34	20	71.50	71.80	-12	36,140	-0.03%
2021/06/22	23.1	70.46	0	0.00	70.70	23.1	36,335	0.06%
2021/06/21	49.2	70.11	44	70.21	70.00	5.2	36,352	0.01%
2021/06/18	76	71.75	3	71.77	71.30	73	36,089	0.20%
2021/06/17	27	72.03	3	72.20	72.30	24	35,879	0.07%
2021/06/16	26	72.57	6	72.60	72.60	20	36,428	0.05%
2021/06/15	10.4	73.17	54	73.00	73.00	-43.6	36,476	-0.12%
2021/06/11	6	73.90	6	74.23	73.80	0	36,693	0.00%
2021/06/10	2	73.65	9	73.20	73.80	-7	36,729	-0.02%
2021/06/09	7	73.01	0	0.00	72.90	7	37,125	0.02%
2021/06/08	1	73.30	0.5	73.20	73.70	0.5	37,549	0.00%
2021/06/07	15	72.96	28	72.84	73.20	-13	38,854	-0.03%
2021/06/04	3.2	72.58	5	72.62	72.90	-1.8	39,203	0.00%
2021/06/03	86	74.16	7	74.60	73.60	79	39,914	0.20%
2021/06/02	6.6	73.64	58	73.88	74.50	-51.4	40,087	-0.13%
2021/06/01	1	72.50	41.1	72.70	73.00	-40.1	39,920	-0.10%
2021/05/31	15	71.99	4	72.33	72.30	11	40,115	0.03%
2021/05/28	17	71.48	8	71.99	72.00	9	40,194	0.02%
2021/05/27	15.1	70.65	8.5	70.93	71.60	6.6	40,267	0.02%
2021/05/26	17.5	71.40	14	71.67	71.60	3.5	40,456	0.01%
2021/05/25	10	72.01	22	71.81	71.90	-12	41,177	-0.03%
2021/05/24	13	71.02	88	71.30	72.00	-75	41,309	-0.18%
2021/05/21	30	73.19	46.2	75.30	72.00	-16.2	41,400	-0.04%
2021/05/20	34	69.51	0	0.00	70.20	34	40,820	0.08%
2021/05/19	55.2	70.62	4	71.00	70.60	51.2	40,702	0.13%
2021/05/18	55	70.15	21.2	70.39	71.40	33.8	40,660	0.08%
2021/05/17	72.5	66.66	41	66.82	65.60	31.5	40,601	0.08%
2021/05/14	41	69.53	17.2	69.69	69.60	23.8	39,774	0.06%
2021/05/13	84	69.66	20	68.80	68.60	64	39,246	0.16%
2021/05/12	197.2	70.25	162	69.19	70.00	35.2	38,421	0.09%	大買/大賣/
2021/05/11	99	76.01	50	77.21	74.80	49	36,694	0.13%
2021/05/10	49	74.13	164.1	74.21	76.60	-115.1	35,260	-0.33%	大賣/鉅額交易
2021/05/07	0	0.00	23.5	70.59	70.80	-23.5	34,384	-0.07%
2021/05/06	48	69.33	9	69.87	69.60	39	34,193	0.11%
2021/05/05	35	68.79	95.1	69.41	69.50	-60.1	33,736	-0.18%
2021/05/04	83	67.19	70	67.45	67.40	13	33,156	0.04%
2021/05/03	63	69.54	182.8	69.94	68.80	-119.7	32,463	-0.37%	大賣/鉅額交易
2021/04/29	49	64.31	39	64.29	64.20	10	31,048	0.03%
2021/04/28	21	64.88	41.1	65.05	65.10	-20.1	30,854	-0.07%
2021/04/27	28	64.23	13	64.42	64.90	15	30,724	0.05%
2021/04/26	12	63.89	69	63.67	64.10	-57	30,536	-0.19%
2021/04/23	21	60.94	3.3	61.28	61.30	17.7	30,234	0.06%
2021/04/22	32	61.10	63	61.05	61.10	-31	30,326	-0.10%
2021/04/21	31	61.19	6	61.45	61.40	25	30,017	0.08%
2021/04/20	36	62.03	12	61.46	61.80	24	30,043	0.08%
2021/04/19	4.1	60.98	60.1	61.24	61.80	-56	30,178	-0.19%
2021/04/16	55.2	59.81	37	59.59	60.00	18.2	30,110	0.06%
2021/04/15	31.3	59.05	228	59.17	60.00	-196.7	30,284	-0.65%	大賣/鉅額交易
2021/04/14	20	57.04	15	57.23	57.10	5	29,598	0.02%
2021/04/13	85	58.02	0	0.00	57.80	85	29,559	0.29%
2021/04/12	36.1	57.71	29.2	57.89	58.00	6.9	29,197	0.02%
2021/04/09	44.1	56.50	0	0.00	56.40	44.1	28,971	0.15%
2021/04/08	39	56.94	2	56.90	56.90	37	28,985	0.13%
2021/04/07	15	57.07	1	57.60	57.50	14	29,180	0.05%
2021/04/06	31.9	57.80	6	57.58	57.30	25.9	28,913	0.09%
2021/04/01	14.1	57.55	27	57.68	57.80	-12.9	28,624	-0.05%
2021/03/31	79	57.08	56	57.19	56.80	23	28,086	0.08%
2021/03/30	9	56.56	183.5	56.21	56.80	-174.5	27,757	-0.63%	大賣/鉅額交易
2021/03/29	80	55.81	44.1	55.89	55.90	35.9	27,361	0.13%
2021/03/26	39.1	55.65	51.6	55.74	55.50	-12.5	27,328	-0.05%
2021/03/25	45	55.22	15	55.15	55.30	30	27,357	0.11%
2021/03/24	86	54.69	5	54.76	54.40	81	27,212	0.30%
2021/03/23	11	54.66	14.2	54.58	54.50	-3.2	27,030	-0.01%
2021/03/22	26	53.52	24	53.81	53.90	2	26,920	0.01%
2021/03/19	41.1	53.65	13	53.54	53.70	28.1	27,234	0.10%
2021/03/18	18	54.61	5.1	54.80	54.40	12.9	26,995	0.05%
2021/03/17	100	54.70	21	54.95	54.50	79	27,457	0.29%
2021/03/16	21	55.29	1	55.70	55.40	20	27,420	0.07%
2021/03/15	36.3	55.92	15.2	55.91	55.50	21.1	27,388	0.08%
2021/03/12	37	54.92	5	54.84	54.90	32	27,099	0.12%
2021/03/11	116	55.61	28.1	56.01	55.40	87.9	26,922	0.33%	大買/
2021/03/10	2.1	53.75	16	53.70	54.00	-13.9	25,773	-0.05%
2021/03/09	12.1	53.43	29.8	53.39	53.70	-17.7	25,454	-0.07%
2021/03/08	37.1	52.16	26	52.16	52.10	11.1	24,877	0.04%
2021/03/05	0	0.00	3	50.47	50.80	-3	24,534	-0.01%
2021/03/04	19.1	50.33	0	0.00	50.60	19.1	25,238	0.08%
2021/03/03	6.2	51.00	9	51.07	51.00	-2.8	25,089	-0.01%
2021/03/02	18	50.24	9	50.84	50.10	9	24,982	0.04%
2021/02/26	60	50.30	76	50.37	49.90	-16	24,694	-0.06%
2021/02/25	11	51.87	36.2	51.19	51.70	-25.2	23,847	-0.11%
2021/02/24	13	50.00	9	50.07	50.00	4	23,128	0.02%
2021/02/23	11	49.56	31.3	49.74	49.75	-20.3	22,937	-0.09%
2021/02/22	129	49.20	27.5	49.66	48.95	101.5	22,702	0.45%	大買/鉅額交易
2021/02/19	17	48.99	3	48.95	49.10	14	22,644	0.06%
2021/02/18	29	49.43	57.1	49.70	49.20	-28.1	22,724	-0.12%
2021/02/17	32.8	48.69	97	48.84	48.90	-64.2	22,516	-0.29%
2021/02/05	0	0.00	4.1	47.02	46.90	-4.1	21,815	-0.02%
2021/02/04	11	47.28	0	0.00	47.10	11	22,053	0.05%
2021/02/03	7	46.97	12	47.55	47.60	-5	22,835	-0.02%
2021/02/02	32	46.41	53	47.00	47.25	-21	22,979	-0.09%
2021/02/01	13.1	45.76	4	45.74	45.95	9.1	22,665	0.04%
2021/01/29	6	45.98	0	0.00	45.55	6	22,644	0.03%
2021/01/28	3	46.20	0	0.00	46.20	3	22,410	0.01%
2021/01/27	1	46.80	2.1	46.83	46.80	-1.1	22,191	0.00%
2021/01/26	8	46.84	14	47.02	46.50	-6	22,119	-0.03%
2021/01/25	13	47.42	26.8	47.56	47.40	-13.8	21,928	-0.06%
2021/01/22	2	46.38	22	46.39	46.25	-20	21,726	-0.09%
2021/01/21	4	46.40	3	46.48	46.20	1	21,634	0.00%
2021/01/20	16	46.54	8	46.84	46.20	8	21,583	0.04%
2021/01/19	2	47.50	10	47.40	47.25	-8	21,378	-0.04%
2021/01/18	14.1	46.69	13	46.63	46.95	1.1	21,305	0.00%
2021/01/15	35.3	47.96	82	47.86	47.60	-46.7	21,046	-0.22%
2021/01/14	24	48.15	18	48.38	48.45	6	20,910	0.03%
2021/01/13	62	48.10	16	48.15	48.30	46	20,703	0.22%
2021/01/12	71	47.83	29	48.07	47.75	42	20,349	0.21%
2021/01/11	84	47.54	3	47.82	47.40	81	19,832	0.41%
2021/01/08	11	46.66	21	47.30	47.45	-10	19,420	-0.05%
2021/01/07	1.1	46.29	11	46.15	46.20	-9.9	18,928	-0.05%
2021/01/06	13	45.90	9	45.93	45.60	4	18,827	0.02%
2021/01/05	4	46.01	46	46.26	46.35	-42	18,643	-0.23%
2021/01/04	8.1	46.19	19	46.44	46.25	-10.9	18,599	-0.06%
2020/12/31	18	46.51	0	0.00	46.75	18	18,506	0.10%
2020/12/30	12	45.91	83	46.40	46.90	-71	18,315	-0.39%
2020/12/29	26	45.55	1	45.55	45.50	25	17,978	0.14%
2020/12/28	3	45.37	43	45.42	45.55	-40	18,096	-0.22%
2020/12/24	6	45.47	13	45.47	45.55	-7	18,141	-0.04%
2020/12/23	12	44.62	1	44.55	44.80	11	17,948	0.06%
2020/12/22	13	45.20	4	45.25	44.90	9	17,960	0.05%
2020/12/21	10.1	45.74	1	45.35	45.50	9.1	18,211	0.05%
2020/12/18	83.1	46.51	9.1	46.63	46.00	74	18,064	0.41%
2020/12/17	23.1	46.45	2.4	46.25	46.20	20.7	17,979	0.12%
2020/12/16	2	46.30	11	46.35	46.35	-9	18,050	-0.05%
2020/12/15	28.5	45.86	105	46.01	45.85	-76.5	18,040	-0.42%	大賣/
2020/12/14	29	47.41	8.1	47.71	47.30	20.9	17,640	0.12%
2020/12/11	4.4	47.26	29	46.86	47.20	-24.6	17,326	-0.14%
2020/12/10	11	45.78	133	45.37	45.65	-122	16,697	-0.73%	大賣/鉅額交易
2020/12/09	1	44.95	15	44.97	45.10	-14	16,532	-0.08%
2020/12/08	11	45.05	0	0.00	45.40	11	16,584	0.07%
2020/12/07	32.3	45.28	37	45.33	45.60	-4.7	16,494	-0.03%
2020/12/04	0	0.00	17	45.04	45.15	-17	16,320	-0.10%
2020/12/03	10.1	44.76	2	44.70	44.45	8.1	16,105	0.05%
2020/12/02	128.1	44.51	35.4	44.50	44.55	92.7	15,890	0.58%	大買/
2020/12/01	15.4	44.63	1.2	44.72	44.80	14.2	15,675	0.09%
2020/11/30	10.4	44.99	5.3	44.84	44.30	5.1	15,570	0.03%
2020/11/27	14	45.67	0	0.00	45.65	14	14,834	0.09%
2020/11/26	1.3	45.49	4.1	45.58	45.60	-2.8	14,746	-0.02%
2020/11/25	0.1	45.00	102	45.35	45.15	-101.9	14,672	-0.69%	大賣/鉅額交易
2020/11/24	5.4	45.37	6	45.38	44.95	-0.6	14,637	0.00%
2020/11/23	0	0.00	3.2	45.32	45.50	-3.2	14,581	-0.02%
2020/11/20	7.6	44.52	12	44.67	44.90	-4.4	14,590	-0.03%
2020/11/19	52	45.40	53	45.63	45.25	-1	14,975	-0.01%
2020/11/18	12	45.45	3	45.48	45.50	9	14,881	0.06%
2020/11/17	105	45.50	93.3	45.57	45.55	11.7	14,877	0.08%	大買/
2020/11/16	113.2	45.48	7	45.47	45.55	106.2	14,813	0.72%	大買/鉅額交易
2020/11/13	47.1	45.42	100	45.26	45.30	-52.9	14,784	-0.36%
2020/11/12	18	45.05	178	45.34	45.20	-160	14,647	-1.09%	大賣/鉅額交易
2020/11/11	42	44.98	184.8	45.08	45.55	-142.7	14,376	-0.99%	大賣/鉅額交易
2020/11/10	25	43.52	142	43.46	43.60	-117	13,554	-0.86%	大賣/鉅額交易
2020/11/09	2	42.40	182	42.60	42.70	-180	13,328	-1.35%	大賣/鉅額交易
2020/11/06	0	0.00	50	41.95	41.95	-50	13,253	-0.38%
2020/11/05	0.1	41.70	20	41.75	41.65	-19.9	13,504	-0.15%
2020/11/03	128	41.50	1	41.55	41.60	127	13,592	0.93%	大買/鉅額交易
2020/11/02	0.1	41.45	2	40.78	41.45	-1.9	13,664	-0.01%
2020/10/30	44	40.60	0.1	40.80	40.70	43.9	13,672	0.32%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	2	41.18	15	41.30	41.35	-13	13,517	-0.10%
2020/10/27	52	41.35	1	41.50	41.30	51	13,626	0.37%
2020/10/26	2	41.65	10	41.70	41.70	-8	13,648	-0.06%
2020/10/23	8	41.36	3	41.32	41.40	5	13,717	0.04%
2020/10/22	2	41.60	0	0.00	41.50	2	13,769	0.01%
2020/10/21	10	41.49	0	0.00	41.40	10	13,621	0.07%
2020/10/19	23	41.58	0	0.00	41.45	23	13,652	0.17%
2020/10/16	0	0.00	0.1	41.35	41.35	-0.1	13,717	0.00%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/13	51	41.41	1	41.40	41.45	50	13,582	0.37%
2020/10/12	2	41.35	0	0.00	41.45	2	13,601	0.02%
2020/10/07	5	41.30	2	41.43	41.15	3	13,557	0.02%
2020/10/05	6	41.41	0	0.00	41.20	6	13,460	0.04%
2020/09/30	0	0.00	21	41.90	41.90	-21	13,544	-0.16%
2020/09/29	0	0.00	31	41.55	41.65	-31	13,566	-0.23%
2020/09/28	1	41.20	0	0.00	41.30	1	13,654	0.01%
2020/09/25	2	40.80	2	40.90	40.80	0	13,727	0.00%
2020/09/24	46	40.94	1	40.80	40.60	45	13,700	0.33%
2020/09/23	152	41.64	0	0.00	41.75	152	13,275	1.14%	大買/鉅額交易
2020/09/22	152	41.92	4	42.06	41.90	148	13,140	1.13%	大買/鉅額交易
2020/09/21	30	42.45	1	42.70	42.40	29	13,295	0.22%
2020/09/18	100	43.01	0	0.00	42.85	100	13,252	0.75%
2020/09/17	3	43.27	11	43.67	43.25	-8	13,119	-0.06%
2020/09/16	1	43.70	33	43.70	43.75	-32	13,096	-0.24%
2020/09/15	0	0.00	105	43.73	43.75	-105	13,018	-0.81%	大賣/鉅額交易
2020/09/14	3	43.58	20	43.60	43.65	-17	13,087	-0.13%
2020/09/11	2	43.40	205	43.41	43.45	-203	13,010	-1.56%	大賣/鉅額交易
2020/09/10	0	0.00	38	43.10	43.05	-38	12,965	-0.29%
2020/09/09	72	42.22	0	0.00	42.25	72	12,854	0.56%
2020/09/08	0	0.00	15	42.55	42.50	-15	12,825	-0.12%
2020/09/04	15	42.25	33	42.43	42.45	-18	13,169	-0.14%
2020/09/03	0	0.00	25	42.67	42.75	-25	13,311	-0.19%
2020/09/02	325	42.35	5	42.10	42.20	320	13,346	2.40%	大買/鉅額交易
2020/09/01	1.2	42.88	10	42.50	42.80	-8.8	13,346	-0.07%
2020/08/31	3	42.93	0	0.00	42.80	3	13,272	0.02%
2020/08/28	1	43.20	11	43.29	43.30	-10	13,213	-0.08%
2020/08/27	11	43.02	4	43.00	43.10	7	13,266	0.05%
2020/08/26	0	0.00	6	43.10	43.40	-6	13,235	-0.05%
2020/08/25	2.1	43.54	439.5	43.16	43.40	-437.4	13,156	-3.32%	大賣/鉅額交易
2020/08/24	0	0.00	2	41.60	41.70	-2	12,833	-0.02%
2020/08/21	2.1	41.59	10	41.48	41.80	-7.9	12,897	-0.06%
2020/08/20	57	41.73	4	41.79	41.40	53	12,766	0.42%
2020/08/19	3	43.20	19	42.96	42.75	-16	12,709	-0.13%
2020/08/18	7	42.54	3	42.48	42.55	4	12,493	0.03%
2020/08/17	1	42.45	1	42.50	42.50	0	12,560	0.00%
2020/08/14	3	41.67	14	41.75	41.85	-11	12,580	-0.09%
2020/08/13	2	41.93	0	0.00	42.00	2	12,658	0.02%
2020/08/12	0	41.90	0	0.00	41.85	0	12,773	0.00%
2020/08/11	10	41.75	1	42.25	41.75	9	12,660	0.07%
2020/08/10	0	41.75	8	41.64	41.75	-8	12,546	-0.06%
2020/08/07	2	41.18	0	0.00	41.15	2	12,544	0.02%
2020/08/06	1	41.60	1	41.55	41.55	0	12,531	0.00%
2020/08/05	0	0.00	0.1	41.45	41.40	-0.1	12,568	0.00%
2020/08/04	5	41.35	0	0.00	41.30	5	12,604	0.04%
2020/08/03	4	41.28	1	41.25	41.25	3	12,627	0.02%
2020/07/31	59	41.76	0	0.00	41.75	59	12,603	0.47%
2020/07/30	0.2	42.15	30	41.95	42.20	-29.8	12,463	-0.24%
2020/07/29	1	41.90	0	0.00	41.80	1	12,418	0.01%
2020/07/28	10.3	41.80	30	41.70	41.70	-19.7	12,617	-0.16%
2020/07/24	20	42.42	2	42.50	42.00	18	12,880	0.14%
2020/07/23	10	42.61	0	0.00	42.70	10	12,799	0.08%
2020/07/22	0	0.00	7	43.02	43.10	-7	12,889	-0.05%
2020/07/21	1	42.70	2	42.80	42.50	-1	12,846	-0.01%
2020/07/20	5.1	42.51	0	0.00	42.65	5.1	12,732	0.04%
2020/07/17	1	42.80	7	42.86	42.80	-6	12,866	-0.05%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/14	3	42.83	0	0.00	42.70	3	13,170	0.02%
2020/07/13	3	42.95	23	43.00	43.00	-20	13,365	-0.15%
2020/07/10	50.1	42.55	5	42.45	42.40	45.1	13,490	0.33%
2020/07/09	1	43.05	26	43.58	42.80	-25	13,702	-0.18%
2020/07/08	105	43.17	16	43.45	43.10	89	13,617	0.65%	大買/
2020/07/07	50	43.15	0	0.00	43.30	50	13,722	0.36%
2020/07/06	1	43.30	19	43.22	43.30	-18	13,742	-0.13%
2020/07/03	2	42.35	18	42.78	42.80	-16	13,867	-0.12%
2020/07/02	45	42.28	0	0.00	42.10	45	14,007	0.32%
2020/07/01	100	42.17	1	42.25	42.30	99	14,311	0.69%
2020/06/30	30	43.88	5	43.85	43.90	25	14,307	0.17%
2020/06/29	2.5	43.72	0	0.00	43.80	2.5	14,241	0.02%
2020/06/24	0	0.00	9	44.10	44.15	-9	14,247	-0.06%
2020/06/23	1	43.90	4	43.95	44.00	-3	14,476	-0.02%
2020/06/22	13	43.50	0	0.00	43.60	13	14,552	0.09%
2020/06/19	5	43.90	0	0.00	43.60	5	14,773	0.03%
2020/06/18	2	43.85	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	13	44.16	44.30	-13	15,019	-0.09%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/15	1	43.15	11	43.08	43.10	-10	16,095	-0.06%
2020/06/12	10	42.91	6	42.89	43.25	4	16,407	0.02%
2020/06/11	8	44.36	4	44.91	43.60	4	16,848	0.02%
2020/06/10	8	44.75	28	44.69	44.60	-20	17,044	-0.12%
2020/06/09	3	43.98	0.2	43.95	44.00	2.8	17,833	0.02%
2020/06/08	2	43.83	0	43.75	43.85	2	18,181	0.01%
2020/06/04	0	0.00	104	43.45	43.55	-104	18,566	-0.56%	大賣/鉅額交易
2020/06/03	3	43.35	10	43.49	43.55	-7	18,973	-0.04%
2020/06/02	11	42.95	0	0.00	42.95	11	18,957	0.06%
2020/06/01	2	42.88	1	42.90	42.50	1	18,967	0.01%
2020/05/29	0	0.00	0.5	42.30	42.40	-0.5	18,961	0.00%
2020/05/28	1	42.60	29	42.20	42.05	-28	18,742	-0.15%
2020/05/27	1	42.65	0	0.00	42.65	1	18,852	0.01%
2020/05/26	1	42.75	21	42.60	42.45	-20	18,940	-0.11%
2020/05/25	0	0.00	2	41.70	41.70	-2	18,867	-0.01%
2020/05/22	10	41.94	0	0.00	41.70	10	18,881	0.05%
2020/05/21	10	42.20	5	42.70	42.70	5	18,910	0.03%
2020/05/20	1	42.10	1	42.25	42.25	0	18,801	0.00%
2020/05/19	7	42.20	9	41.91	42.00	-2	18,690	-0.01%
2020/05/18	106	41.09	1	41.20	41.20	105	18,448	0.57%	大買/鉅額交易
2020/05/15	0	0.00	28	41.08	41.15	-28	18,430	-0.15%
2020/05/14	1	40.55	2	40.65	40.55	-1	18,263	-0.01%
2020/05/13	18	40.92	1	41.00	40.95	17	18,156	0.09%
2020/05/12	1	41.25	1	41.00	41.20	0	18,167	0.00%
2020/05/11	2	41.53	0	0.00	41.20	2	18,225	0.01%
2020/05/08	22	40.85	2	40.80	40.65	20	18,241	0.11%
2020/05/07	8	40.49	0	0.00	40.50	8	18,279	0.04%
2020/05/06	10	40.40	10	40.67	40.55	0	18,315	0.00%
2020/05/05	1	41.00	0	0.00	40.65	1	18,380	0.01%
2020/05/04	13	40.90	0	0.00	40.75	13	18,411	0.07%
2020/04/30	9	42.27	28	42.09	42.30	-19	18,225	-0.10%
2020/04/29	4	41.14	172.3	41.26	41.05	-168.3	18,188	-0.93%	大賣/鉅額交易
2020/04/28	2	40.33	3	40.30	40.30	-1	18,182	-0.01%
2020/04/27	1	39.95	0	0.00	40.10	1	18,723	0.01%
2020/04/24	6	39.48	0	0.00	39.20	6	18,683	0.03%
2020/04/22	130.1	38.61	0	0.00	39.45	130.1	18,721	0.69%	大買/鉅額交易
2020/04/21	32	39.32	127	39.50	39.00	-95	18,670	-0.51%	大賣/
2020/04/20	49.5	40.20	35	40.21	40.10	14.5	18,566	0.08%
2020/04/17	12	40.65	71	40.86	40.60	-59	18,610	-0.32%
2020/04/16	14.5	40.27	52	40.25	40.20	-37.5	18,482	-0.20%
2020/04/15	20	40.75	0.3	41.05	41.05	19.7	18,295	0.11%
2020/04/14	4	40.16	4.5	40.27	40.65	-0.5	18,190	0.00%
2020/04/13	10	39.55	37	39.44	39.50	-27	18,003	-0.15%
2020/04/10	38	38.76	97	39.06	39.20	-59	17,881	-0.33%
2020/04/09	2	38.23	1	38.35	38.20	1	17,767	0.01%
2020/04/08	2	37.75	10	37.77	37.95	-8	17,642	-0.05%
2020/04/07	17	37.32	2	37.15	37.25	15	17,403	0.09%
2020/04/06	4	37.15	1.3	37.31	37.30	2.7	17,181	0.02%
2020/04/01	27	37.56	0	0.00	37.40	27	16,908	0.16%
2020/03/31	4	37.98	0	0.00	37.55	4	16,767	0.02%
2020/03/30	5	37.55	25	37.87	37.90	-20	16,494	-0.12%
2020/03/27	2	38.00	25	38.18	38.30	-23	16,359	-0.14%
2020/03/26	4	37.30	4	37.36	37.30	0	16,114	0.00%
2020/03/25	33	36.94	22	37.01	37.10	11	16,112	0.07%
2020/03/24	139	37.04	1	37.00	36.25	138	15,922	0.87%	大買/鉅額交易
2020/03/23	3.2	36.05	15	36.45	36.00	-11.9	15,817	-0.07%
2020/03/20	137.2	35.89	26	35.75	37.50	111.2	15,842	0.70%	大買/鉅額交易
2020/03/19	34.5	35.65	30	35.52	34.85	4.5	15,428	0.03%
2020/03/18	13.1	36.86	6	37.03	36.85	7.1	15,332	0.05%
2020/03/17	21	37.38	4	37.81	37.35	17	15,127	0.11%
2020/03/16	62	38.51	0	0.00	38.05	62	14,810	0.42%
2020/03/13	24	38.48	0	0.00	39.65	24	14,425	0.17%
2020/03/12	11	40.70	50	40.80	40.50	-39	13,472	-0.29%
2020/03/11	64	42.35	1	42.50	42.15	63	13,056	0.48%
2020/03/10	65	42.38	12	42.42	42.35	53	13,022	0.41%
2020/03/09	33	42.70	0	0.00	42.35	33	12,848	0.26%
2020/03/06	13	44.20	1	44.65	44.20	12	12,372	0.10%
2020/03/05	0	0.00	15	44.97	45.15	-15	12,347	-0.12%
2020/03/03	7	44.16	0	0.00	44.15	7	12,548	0.06%
2020/03/02	12	43.98	0	0.00	43.95	12	12,678	0.09%
2020/02/27	3	44.42	10	44.40	44.45	-7	13,147	-0.05%
2020/02/26	12	44.57	0	0.00	44.70	12	13,411	0.09%
2020/02/25	2	44.95	1	44.55	44.95	1	13,301	0.01%
2020/02/24	13	45.14	0	0.00	45.00	13	13,338	0.10%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/18	2	45.85	0	0.00	46.00	2	13,310	0.02%
2020/02/17	0	0.00	2	45.70	45.95	-2	13,316	-0.02%
2020/02/14	3	46.15	2	46.00	46.15	1	13,329	0.01%
2020/02/13	30	46.00	0	0.00	46.05	30	13,428	0.22%
2020/02/12	0	0.00	35	46.54	46.35	-35	13,455	-0.26%
2020/02/11	2.5	45.92	126	45.94	46.00	-123.5	13,347	-0.93%	大賣/鉅額交易
2020/02/10	3	44.82	2	44.85	45.15	1	13,575	0.01%
2020/02/07	0.5	45.40	0	0.00	45.40	0.5	14,026	0.00%
2020/02/06	0	0.00	41	45.70	46.00	-41	14,017	-0.29%
2020/02/03	1	44.00	0	0.00	44.15	1	13,979	0.01%
2020/01/31	8	45.18	2	45.20	45.05	6	13,806	0.04%
2020/01/30	38	45.88	18	45.28	45.00	20	13,719	0.15%
2020/01/20	2	47.05	15	47.07	47.10	-13	13,126	-0.10%
2020/01/17	10.1	47.00	0	0.00	47.15	10.1	13,064	0.08%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/14	0.4	46.95	30	47.02	47.00	-29.6	12,838	-0.23%
2020/01/13	0	0.00	22	46.71	46.80	-22	12,734	-0.17%
2020/01/10	0	0.00	2	46.40	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	2	45.95	46.00	-2	12,608	-0.02%
2020/01/08	11	45.90	10	45.85	45.80	1	12,623	0.01%
2020/01/07	10	46.20	33	46.21	46.30	-23	12,548	-0.18%
2020/01/06	0.1	46.35	7	46.26	46.40	-6.9	12,563	-0.06%
2020/01/03	1	46.80	47.5	46.79	46.75	-46.5	12,558	-0.37%
2020/01/02	0.5	46.45	0	0.00	46.45	0.5	12,533	0.00%
2019/12/31	1	46.40	17	46.64	46.40	-16	12,504	-0.13%
2019/12/30	2.1	46.70	3	46.70	46.70	-0.9	12,500	-0.01%
2019/12/27	0	0.00	35	46.52	46.75	-35	12,512	-0.28%
2019/12/26	0	0.00	74.2	46.48	46.50	-74.2	12,435	-0.60%
2019/12/25	10.1	46.35	0	0.00	46.45	10.1	12,509	0.08%
2019/12/23	52	46.48	0	0.00	46.65	52	12,613	0.41%
2019/12/20	0	46.55	10	46.85	46.75	-10	12,650	-0.08%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/18	3	46.60	3	46.77	46.75	0	12,459	0.00%
2019/12/17	1	46.25	1	46.45	46.50	0	12,454	0.00%
2019/12/16	50.2	47.14	4.4	46.86	46.60	45.8	12,268	0.37%
2019/12/13	1.5	47.00	21.1	46.87	47.15	-19.6	12,136	-0.16%
2019/12/12	45.5	46.10	13	46.07	46.05	32.5	11,685	0.28%
2019/12/11	61	45.90	7	45.99	45.95	54	11,598	0.47%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/06	0	0.00	2	45.35	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	9	45.38	45.50	-9	11,663	-0.08%
2019/12/02	18	44.51	0	0.00	44.80	18	11,513	0.16%
2019/11/29	5.1	44.90	0	0.00	44.80	5.1	11,431	0.04%
2019/11/28	10	45.40	3	45.50	45.40	7	11,208	0.06%
2019/11/27	0.3	45.80	1	45.60	45.85	-0.7	11,107	-0.01%
2019/11/26	40	46.00	4	46.35	46.00	36	10,945	0.33%
2019/11/25	0	0.00	7	45.86	46.10	-7	10,286	-0.07%
2019/11/22	3	45.05	2	45.30	45.30	1	10,034	0.01%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	0	45.35	0	0.00	45.45	0	9,948	0.00%
2019/11/19	0	0.00	0.2	45.45	45.55	-0.2	9,880	0.00%
2019/11/18	6	45.34	0	0.00	45.60	6	9,831	0.06%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/14	0	0.00	1	45.10	45.10	-1	9,986	-0.01%
2019/11/13	1	45.40	0	0.00	45.30	1	10,209	0.01%
2019/11/12	6	45.49	1	45.75	45.55	5	10,259	0.05%
2019/11/11	0.2	45.20	0	0.00	45.20	0.2	10,222	0.00%
2019/11/08	0	0.00	7	45.60	45.60	-7	10,236	-0.07%
2019/11/07	3	45.50	5	45.73	45.50	-2	10,148	-0.02%
2019/11/06	12	45.75	23	45.80	45.85	-11	9,873	-0.11%
2019/11/05	4.5	44.94	0	0.00	44.95	4.5	9,380	0.05%
2019/11/04	9	44.72	0	0.00	44.95	9	9,414	0.10%
2019/11/01	2.5	44.43	0	0.00	44.55	2.5	9,445	0.03%
2019/10/31	8	44.71	0	0.00	44.55	8	9,553	0.08%
2019/10/30	0	0.00	4	45.45	45.45	-4	9,452	-0.04%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	0.2	45.30	45.30	-0.2	9,503	0.00%
2019/10/22	0.2	45.30	0	0.00	45.50	0.2	9,502	0.00%
2019/10/21	0	45.30	6	45.32	45.40	-6	9,511	-0.06%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	2	45.25	45.30	-2	9,504	-0.02%
2019/10/16	1	45.10	20	45.19	45.25	-19	9,499	-0.20%
2019/10/15	0.3	44.85	0	0.00	44.95	0.3	9,492	0.00%
2019/10/14	1	44.70	1	44.75	44.80	0	9,512	0.00%
2019/10/09	0	0.00	3	44.62	43.90	-3	9,473	-0.03%
2019/10/04	1	44.05	10	43.85	44.00	-9	9,453	-0.10%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0	0.00	2	44.70	44.75	-2	9,489	-0.02%
2019/10/01	0	0.00	3	44.95	45.00	-3	9,586	-0.03%
2019/09/26	0	0.00	5	44.60	44.60	-5	10,060	-0.05%
2019/09/25	3	44.40	10	44.45	44.40	-7	10,268	-0.07%
2019/09/24	3	44.78	100	44.90	45.00	-97	10,405	-0.93%
2019/09/23	0	0.00	6	44.83	44.85	-6	10,504	-0.06%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	3	45.27	45.20	-3	10,757	-0.03%
2019/09/18	1	45.45	152	45.52	45.60	-151	10,735	-1.41%	大賣/鉅額交易
2019/09/17	0	0.00	20	45.18	45.55	-20	10,693	-0.19%
2019/09/16	2	45.28	11	45.15	45.30	-9	10,762	-0.08%
2019/09/12	0	0.00	2	45.23	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	1.1	44.81	44.95	-1.1	10,826	-0.01%
2019/09/10	9	44.88	2	44.95	44.90	7	10,813	0.06%
2019/09/09	0	0.00	6	44.48	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	5	44.03	44.00	-5	10,567	-0.05%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/03	3	43.40	0	0.00	43.25	3	10,585	0.03%
2019/08/29	1	43.15	2.7	43.24	43.15	-1.7	10,797	-0.02%
2019/08/28	0	0.00	3	43.52	43.70	-3	10,818	-0.03%
2019/08/27	0	0.00	40	43.45	43.50	-40	10,851	-0.37%
2019/08/26	0	0.00	1	43.20	43.00	-1	10,789	-0.01%
2019/08/23	1	43.05	0	0.00	43.10	1	10,801	0.01%
2019/08/21	1	42.95	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	24	43.20	42.90	-24	11,111	-0.22%
2019/08/19	0.2	43.35	1	43.55	43.35	-0.8	11,128	-0.01%
2019/08/16	0	0.00	27	42.23	43.15	-27	11,048	-0.24%
2019/08/15	2	41.93	50	42.05	41.90	-48	10,942	-0.44%
2019/08/14	1.2	42.13	0	0.00	42.05	1.2	11,055	0.01%
2019/08/13	4	42.34	4	42.35	42.30	0	11,116	0.00%
2019/08/08	3	41.78	0	0.00	41.90	3	11,569	0.03%
2019/08/07	5	41.77	2	41.65	41.65	3	11,618	0.03%
2019/08/06	14	41.33	12	41.50	41.70	2	11,901	0.02%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/08/02	5	42.43	0	0.00	42.35	5	11,942	0.04%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.30	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.50	6	43.51	43.55	-4	12,158	-0.03%
2019/07/26	36	43.56	0	0.00	43.50	36	12,256	0.29%
2019/07/25	0	0.00	1	43.90	43.90	-1	12,432	-0.01%
2019/07/24	86	43.49	0	0.00	43.45	86	12,543	0.69%
2019/07/23	2	43.65	1	43.60	43.55	1	12,576	0.01%
2019/07/18	2	43.50	2	43.45	43.45	0	12,590	0.00%
2019/07/17	11	43.53	1	43.60	43.50	10	12,580	0.08%
2019/07/15	1	43.80	2	43.90	43.85	-1	12,428	-0.01%
2019/07/12	2	44.03	3	44.02	43.95	-1	12,723	-0.01%
2019/07/11	1	44.15	2	44.20	44.20	-1	12,840	-0.01%
2019/07/10	12	44.21	0	0.00	44.30	12	13,018	0.09%
2019/07/08	1	44.20	45	44.10	44.20	-44	13,061	-0.34%
2019/07/05	1	44.25	1	44.35	44.30	0	13,178	0.00%
2019/07/04	61	44.35	1	44.50	44.35	60	13,236	0.45%
2019/07/03	1	46.00	3	46.05	46.10	-2	13,177	-0.02%
2019/07/02	1	46.05	70	46.29	46.25	-69	13,031	-0.53%
2019/07/01	0	0.00	63	46.18	46.25	-63	12,781	-0.49%
2019/06/28	1	45.85	39.4	46.12	45.85	-38.4	12,611	-0.30%
2019/06/27	1	45.85	34	45.95	45.80	-33	12,572	-0.26%
2019/06/26	1	45.15	2.3	45.23	45.40	-1.3	12,505	-0.01%
2019/06/25	1	45.00	1	44.90	44.90	0	12,469	0.00%
2019/06/24	2	44.45	4	44.68	44.90	-2	12,607	-0.02%
2019/06/21	31	44.60	7	44.66	44.45	24	12,633	0.19%
2019/06/20	3	44.60	14	44.65	44.65	-11	12,612	-0.09%
2019/06/19	7	44.59	2.3	44.71	44.80	4.7	12,755	0.04%
2019/06/18	1	44.25	12	44.35	44.50	-11	12,656	-0.09%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/14	0	0.00	5	43.45	43.55	-5	13,091	-0.04%
2019/06/13	11	43.46	0	0.00	43.65	11	13,170	0.08%
2019/06/11	1	44.35	5.5	44.35	44.45	-4.5	13,372	-0.03%
2019/06/10	0.5	44.15	6	44.05	44.15	-5.5	13,370	-0.04%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	6	43.38	0	0.00	43.10	6	13,478	0.04%
2019/06/04	2	43.55	2	43.55	43.90	0	13,470	0.00%
2019/06/03	0	0.00	11	43.04	43.65	-11	13,451	-0.08%
2019/05/31	0	0.00	6	43.09	43.25	-6	13,432	-0.04%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	1	42.10	3	42.50	42.30	-2	13,740	-0.01%
2019/05/27	2	42.05	1	42.15	42.30	1	13,665	0.01%
2019/05/24	43	42.21	1	42.10	42.00	42	13,806	0.30%
2019/05/23	0	0.00	1	42.40	42.50	-1	13,755	-0.01%
2019/05/22	5	42.55	0	0.00	42.50	5	13,835	0.04%
2019/05/21	4	42.70	16	42.76	43.05	-12	13,864	-0.09%
2019/05/20	16	42.03	1	42.10	41.90	15	13,733	0.11%
2019/05/17	23	41.97	0	0.00	41.90	23	13,636	0.17%
2019/05/16	18	42.45	2	42.33	42.00	16	13,498	0.12%
2019/05/15	168	43.34	13	43.43	43.25	155	13,362	1.16%	大買/鉅額交易
2019/05/14	44	43.20	1	43.00	43.15	43	13,373	0.32%
2019/05/13	86	43.97	1	43.95	43.80	85	13,270	0.64%
2019/05/10	35	44.79	0	0.00	44.60	35	13,345	0.26%
2019/05/09	15.4	44.73	4	44.69	44.60	11.4	13,436	0.08%
2019/05/08	29	45.09	0	0.00	45.05	29	13,438	0.22%
2019/05/07	8	45.56	0.8	45.50	45.40	7.2	13,491	0.05%
2019/05/06	53	45.58	1	45.55	45.60	52	13,686	0.38%
2019/05/03	82	46.15	3	46.20	46.15	79	13,628	0.58%
2019/05/02	0	0.00	2	46.23	46.40	-2	13,506	-0.01%
2019/04/30	3	45.53	0	0.00	45.60	3	13,422	0.02%
2019/04/29	5	45.60	0	0.00	45.70	5	13,422	0.04%
2019/04/26	3	45.22	0	0.00	45.50	3	13,449	0.02%
2019/04/25	2	45.20	0	0.00	45.20	2	13,629	0.01%
2019/04/24	1	45.40	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/18	6	44.81	0	0.00	45.00	6	14,768	0.04%
2019/04/17	4.3	45.26	0	0.00	45.20	4.3	14,610	0.03%
2019/04/16	17.5	45.25	0	0.00	45.30	17.5	14,477	0.12%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/11	26	45.53	8	45.65	45.55	18	14,325	0.13%
2019/04/10	30	45.45	0	0.00	45.50	30	14,249	0.21%
2019/04/09	2.5	45.61	1	45.55	45.75	1.5	14,189	0.01%
2019/04/08	4	45.39	2	45.40	45.35	2	14,074	0.01%
2019/04/03	1.5	46.03	32	46.05	46.00	-30.5	13,801	-0.22%
2019/04/01	0	0.00	4	46.03	45.60	-4	13,728	-0.03%
2019/03/29	2.5	45.71	1	45.80	46.00	1.5	13,562	0.01%
2019/03/28	3.2	44.90	5	44.95	45.10	-1.8	13,404	-0.01%
2019/03/27	99	45.02	0	0.00	44.95	99	13,331	0.74%
2019/03/26	106	45.50	1	45.50	45.50	105	13,224	0.79%	大買/鉅額交易
2019/03/25	10	45.70	0	0.00	45.55	10	13,349	0.07%
2019/03/22	4	46.48	1	46.80	46.40	3	13,166	0.02%
2019/03/21	4	46.76	2	46.90	46.90	2	13,054	0.02%
2019/03/20	1.8	47.21	82	47.32	47.15	-80.2	13,050	-0.61%
2019/03/19	15	46.50	107.5	46.69	46.95	-92.5	12,850	-0.72%	大賣/
2019/03/18	2	45.95	2	45.88	46.00	0	12,664	0.00%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	5	45.05	3	45.48	45.25	2	12,452	0.02%
2019/03/13	4	45.33	5	45.30	45.25	-1	12,434	-0.01%
2019/03/12	0	0.00	6	45.16	45.00	-6	12,423	-0.05%
2019/03/11	14.1	44.56	2	44.65	44.50	12.1	12,436	0.10%
2019/03/08	3	44.70	3	44.72	44.70	0	12,490	0.00%
2019/03/07	129	45.05	2	45.10	45.10	127	12,623	1.01%	大買/鉅額交易
2019/03/06	0	0.00	10	45.20	45.15	-10	12,732	-0.08%
2019/03/05	0	0.00	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	23.3	44.69	0	0.00	45.15	23.3	12,921	0.18%
2019/02/27	0	0.00	40	45.43	45.50	-40	12,758	-0.31%
2019/02/26	8	45.36	5	45.52	45.45	3	12,558	0.02%
2019/02/25	2	45.18	0	0.00	45.30	2	12,239	0.02%
2019/02/22	57	44.96	1	45.00	45.00	56	12,147	0.46%
2019/02/21	7	45.09	4	44.98	45.10	3	12,083	0.02%
2019/02/20	11	44.95	2	45.03	45.05	9	12,003	0.07%
2019/02/18	0	0.00	0.7	44.85	44.75	-0.7	11,801	-0.01%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	60	44.66	4	44.60	44.50	56	11,660	0.48%
2019/02/13	5	44.65	5	44.35	44.60	0	11,458	0.00%
2019/02/12	1.4	44.20	0	0.00	44.30	1.4	11,447	0.01%
2019/02/11	2	44.25	0	0.00	44.15	2	11,317	0.02%
2019/01/30	9	44.54	0	0.00	44.55	9	11,181	0.08%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.50	2	44.53	44.60	-1	10,954	-0.01%
2019/01/25	14.1	44.09	0	0.00	44.00	14.1	10,827	0.13%
2019/01/24	21	44.15	0	0.00	44.05	21	10,643	0.20%
2019/01/23	26.3	44.15	1	44.30	44.30	25.3	10,634	0.24%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1	44.35	0	0.00	44.30	1	10,736	0.01%
2019/01/18	0	0.00	1	44.20	44.15	-1	10,904	-0.01%
2019/01/17	7	43.86	18	44.16	44.05	-11	11,002	-0.10%
2019/01/16	15.5	44.19	13	44.13	44.00	2.5	10,922	0.02%
2019/01/15	37	44.63	0	0.00	44.60	37	10,614	0.35%
2019/01/14	3	45.20	2	44.95	45.00	1	10,342	0.01%
2019/01/10	1	46.70	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	2	47.08	47.05	-2	10,011	-0.02%
2019/01/08	1	45.85	1	46.10	45.70	0	9,975	0.00%
2019/01/07	1	45.70	1	46.00	45.95	0	10,273	0.00%
2019/01/04	32	45.28	23	45.21	45.30	9	10,445	0.09%
2019/01/03	1	45.95	0	0.00	45.80	1	10,903	0.01%
2019/01/02	5	46.59	0	0.00	46.10	5	11,063	0.05%
2018/12/28	1	46.60	10	47.05	47.05	-9	11,114	-0.08%
2018/12/26	1	46.60	1	46.50	46.50	0	11,549	0.00%
2018/12/25	23	46.20	0	0.00	46.50	23	11,742	0.20%
2018/12/24	14	46.56	150	46.60	46.85	-136	11,927	-1.14%	大賣/鉅額交易
2018/12/22	1	47.05	5	47.05	47.05	-4	12,082	-0.03%
2018/12/21	4.2	46.97	0	0.00	47.30	4.2	12,410	0.03%
2018/12/20	2	46.98	1	46.95	47.05	1	12,555	0.01%
2018/12/19	6	47.09	0	0.00	47.30	6	12,580	0.05%
2018/12/18	19	47.11	0	0.00	47.05	19	12,666	0.15%
2018/12/17	0	0.00	10	47.75	47.75	-10	12,959	-0.08%
2018/12/14	14	47.51	0	0.00	47.45	14	13,129	0.11%
2018/12/13	1	47.85	8	47.99	48.05	-7	13,081	-0.05%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	17.4	47.27	0.1	47.60	47.25	17.4	13,061	0.13%
2018/12/10	10	47.40	0	0.00	47.50	10	12,977	0.08%
2018/12/07	6.2	47.93	0	0.00	48.00	6.2	12,947	0.05%
2018/12/06	7	48.16	0	0.00	48.00	7	12,897	0.05%
2018/12/05	57	48.31	0	0.00	48.35	57	12,874	0.44%
2018/12/04	4	48.70	0	0.00	48.75	4	12,872	0.03%
2018/11/30	1	48.75	0	0.00	48.80	1	12,724	0.01%
2018/11/29	17	48.70	0	0.00	48.60	17	12,537	0.14%
2018/11/28	4	48.91	0	0.00	48.85	4	12,400	0.03%
2018/11/27	10	49.39	0	0.00	49.10	10	12,281	0.08%
2018/11/26	11	50.06	22	50.88	49.90	-11	12,278	-0.09%
2018/11/23	10	50.25	0	0.00	50.10	10	12,218	0.08%
2018/11/22	0	50.50	5	50.80	50.80	-5	12,229	-0.04%
2018/11/21	1.1	50.13	0	0.00	50.70	1.1	12,268	0.01%
2018/11/20	7	50.59	1	51.10	50.50	6	12,327	0.05%
2018/11/19	0	0.00	8	51.26	51.50	-8	12,437	-0.06%
2018/11/15	0	0.00	3	51.03	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	0.5	50.90	51.20	-0.5	12,470	0.00%
2018/11/13	3	50.37	2	50.95	51.00	1	12,510	0.01%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	0	0.00	3	51.03	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	20	50.68	50.90	-20	12,772	-0.16%
2018/11/07	6	49.50	10	50.04	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	13	49.78	49.80	-13	12,719	-0.10%
2018/11/05	10	48.57	13	49.16	49.20	-3	12,683	-0.02%
2018/11/02	2	48.35	24	48.62	48.90	-22	12,682	-0.17%
2018/11/01	1	47.90	0	0.00	48.30	1	12,704	0.01%
2018/10/31	12	47.85	1	48.10	48.45	11	12,664	0.09%
2018/10/30	15	47.58	12	47.59	47.50	3	12,580	0.02%
2018/10/29	5	46.86	0	0.00	46.90	5	12,550	0.04%
2018/10/26	13	47.50	0	0.00	47.10	13	12,485	0.10%
2018/10/25	6.2	48.23	2	48.50	48.00	4.2	12,226	0.03%
2018/10/24	1	49.00	2	49.13	49.15	-1	12,250	-0.01%
2018/10/23	11	49.59	1	49.70	49.55	10	12,184	0.08%
2018/10/22	0.1	50.10	0	0.00	50.00	0.1	12,160	0.00%
2018/10/19	0	0.00	7	49.56	50.20	-7	12,270	-0.06%
2018/10/18	2	49.78	0	0.00	49.60	2	12,235	0.02%
2018/10/16	9.2	49.86	5	49.95	49.70	4.2	12,337	0.03%
2018/10/15	1	49.90	5	50.20	49.95	-4	12,269	-0.03%
2018/10/12	20	49.22	12	49.63	50.10	8	12,013	0.07%
2018/10/11	25	49.93	21.2	49.88	49.65	3.8	11,865	0.03%
2018/10/09	0	0.00	7	51.93	51.50	-7	11,377	-0.06%
2018/10/08	1	51.50	16	51.43	51.60	-15	11,184	-0.13%
2018/10/05	18	50.60	3	51.57	50.90	15	11,086	0.14%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	28	52.27	51.80	-28	10,746	-0.26%
2018/10/02	6	51.90	11	52.11	52.10	-5	10,636	-0.05%
2018/10/01	1	52.40	1	52.40	52.50	0	10,512	0.00%
2018/09/28	14	51.21	10	51.50	51.80	4	10,484	0.04%
2018/09/27	25	51.10	37	51.81	51.90	-12	10,330	-0.12%
2018/09/26	2.1	51.29	0	0.00	51.00	2.1	10,162	0.02%
2018/09/25	1	51.40	2	51.50	51.10	-1	10,326	-0.01%
2018/09/21	0.1	51.10	8	51.11	51.10	-7.9	10,288	-0.08%
2018/09/20	0.5	50.40	1	50.50	50.40	-0.5	9,862	-0.01%
2018/09/19	3	50.00	0	0.00	50.30	3	9,754	0.03%
2018/09/18	12	50.08	11	50.10	50.00	1	9,957	0.01%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	0	0.00	2	50.05	49.90	-2	10,634	-0.02%
2018/09/12	1	49.75	0.2	49.80	49.70	0.8	10,843	0.01%
2018/09/11	3	49.57	0	0.00	49.80	3	11,015	0.03%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	9	49.58	0	0.00	49.50	9	11,443	0.08%
2018/09/05	10	50.50	0	0.00	50.20	10	11,510	0.09%
2018/09/04	0	0.00	11	50.90	50.90	-11	11,548	-0.10%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	2	50.80	50.90	-2	11,686	-0.02%
2018/08/28	2	50.80	0	0.00	50.80	2	11,740	0.02%
2018/08/27	0.1	50.60	1	50.70	50.70	-0.9	11,774	-0.01%
2018/08/24	3	49.77	10	49.70	49.85	-7	11,640	-0.06%
2018/08/22	10	50.00	2	50.00	50.10	8	12,211	0.07%
2018/08/21	0.1	50.00	0	0.00	50.00	0.1	12,096	0.00%
2018/08/20	1	49.95	0.1	50.00	49.90	0.9	12,047	0.01%
2018/08/16	1	49.75	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	7	50.10	50.10	-6	11,943	-0.05%
2018/08/13	6	50.13	0	0.00	50.10	6	12,264	0.05%
2018/08/10	13	50.80	0	0.00	50.90	13	12,319	0.11%
2018/08/08	2	50.70	4	50.80	50.70	-2	12,640	-0.02%
2018/08/07	4	50.45	0	0.00	50.50	4	12,772	0.03%
2018/08/02	3	50.23	0	0.00	50.20	3	13,141	0.02%
2018/07/31	20	50.75	0	0.00	50.70	20	13,175	0.15%
2018/07/30	0.5	50.40	4.1	50.20	50.40	-3.6	12,966	-0.03%
2018/07/27	3	50.13	0	0.00	50.20	3	13,116	0.02%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/23	0.2	50.90	0	0.00	51.00	0.2	13,077	0.00%
2018/07/20	1	50.50	1	51.00	51.00	0	13,127	0.00%
2018/07/19	3	50.60	1	51.00	50.80	2	13,137	0.02%
2018/07/18	5	50.66	0	0.00	50.80	5	13,137	0.04%
2018/07/17	0	0.00	9	50.80	50.80	-9	13,139	-0.07%
2018/07/16	2	50.70	0	0.00	50.70	2	13,165	0.02%
2018/07/13	0	51.00	1.2	50.83	51.00	-1.2	13,230	-0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/09	2	50.05	4	50.13	50.10	-2	13,363	-0.01%
2018/07/06	4	49.35	0	0.00	49.45	4	13,375	0.03%
2018/07/05	12	49.55	0	0.00	49.80	12	13,409	0.09%
2018/07/04	5	49.98	0	0.00	50.00	5	13,615	0.04%
2018/07/03	2	50.00	5	49.85	50.00	-3	13,638	-0.02%
2018/07/02	1	50.80	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/28	2	50.70	0	0.00	50.50	2	13,314	0.02%
2018/06/27	7	50.80	0	0.00	50.50	7	13,279	0.05%
2018/06/26	7	50.94	1	50.80	50.90	6	13,056	0.05%
2018/06/25	13	53.20	0	0.00	53.20	13	12,832	0.10%
2018/06/22	0.1	53.70	1	53.70	53.70	-0.9	12,586	-0.01%
2018/06/21	131.1	54.01	4	54.10	53.90	127.1	12,476	1.02%	大買/鉅額交易
2018/06/20	5	53.80	2	53.80	53.70	3	12,714	0.02%
2018/06/15	0	0.00	0.2	53.40	53.70	-0.2	12,431	0.00%
2018/06/13	0	53.80	0.5	53.80	54.00	-0.5	12,056	0.00%
2018/06/12	0	0.00	21.7	53.60	53.50	-21.7	12,349	-0.18%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	5	53.98	53.80	-5	12,317	-0.04%
2018/06/07	0	0.00	85	53.63	54.00	-85	12,354	-0.69%
2018/06/06	0	0.00	5	53.24	53.30	-5	12,473	-0.04%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/05/31	70	51.91	2	51.80	52.10	68	12,376	0.55%
2018/05/30	32	51.68	0	0.00	51.20	32	12,242	0.26%
2018/05/29	2	52.95	0	0.00	52.80	2	12,296	0.02%
2018/05/25	2	53.00	0	0.00	53.10	2	12,581	0.02%
2018/05/24	2	53.30	0	0.00	53.50	2	12,646	0.02%
2018/05/23	0	0.00	12	53.38	53.30	-12	12,693	-0.09%
2018/05/22	1.6	53.50	7	53.51	53.70	-5.4	12,665	-0.04%
2018/05/21	0.1	53.00	14.3	53.10	53.20	-14.2	12,638	-0.11%
2018/05/18	5	52.82	13	52.73	52.90	-8	12,560	-0.06%
2018/05/17	0	0.00	35	52.60	52.50	-35	12,527	-0.28%
2018/05/16	0	0.00	37	52.16	52.20	-37	12,388	-0.30%
2018/05/15	3	51.73	4	51.50	51.20	-1	12,430	-0.01%
2018/05/14	1.8	51.64	2	51.75	51.80	-0.2	12,756	0.00%
2018/05/11	1	51.80	9	51.50	51.80	-8	12,840	-0.06%
2018/05/10	0.5	50.80	2	51.05	51.00	-1.5	12,734	-0.01%
2018/05/09	1	50.80	2	50.80	50.70	-1	12,756	-0.01%
2018/05/07	0.5	50.30	0	0.00	50.30	0.5	12,889	0.00%
2018/05/04	2	50.15	0	0.00	50.10	2	12,970	0.02%
2018/05/03	4	50.60	1	51.00	50.40	3	12,844	0.02%
2018/05/02	0.5	51.00	1.2	51.08	51.30	-0.7	13,013	-0.01%
2018/04/30	0	0.00	2	50.90	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	2	50.75	50.80	-2	13,174	-0.02%
2018/04/26	2	50.25	0	0.00	50.50	2	13,220	0.02%
2018/04/25	1	49.95	0	0.00	50.30	1	13,266	0.01%
2018/04/24	0.1	50.20	50	50.20	50.20	-49.9	13,388	-0.37%
2018/04/23	0.1	50.30	0	0.00	50.20	0.1	13,527	0.00%
2018/04/20	5	50.20	0	0.00	50.40	5	13,801	0.04%
2018/04/19	1	50.40	1	50.50	50.60	0	14,009	0.00%
2018/04/18	1	50.10	1	49.90	50.00	0	14,012	0.00%
2018/04/17	63	50.39	0	0.00	49.95	63	14,128	0.45%
2018/04/16	11	50.59	0	0.00	50.60	11	14,244	0.08%
2018/04/13	0	51.10	0	0.00	51.20	0	14,345	0.00%
2018/04/12	2	51.05	1	51.40	51.00	1	14,474	0.01%
2018/04/11	3	51.00	20	51.37	51.00	-17	14,669	-0.12%
2018/04/10	0	0.00	5.8	50.87	51.00	-5.8	14,659	-0.04%
2018/04/09	0	0.00	7	50.05	50.30	-7	14,670	-0.05%
2018/04/03	24	49.85	0	0.00	49.90	24	14,590	0.16%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.70	0	0.00	50.70	1	14,619	0.01%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	59	50.25	0	0.00	50.30	59	14,657	0.40%
2018/03/22	1.1	51.51	2	51.95	51.80	-0.9	14,418	-0.01%
2018/03/21	0.1	51.50	0	0.00	51.50	0.1	14,331	0.00%
2018/03/20	0	0.00	1	51.50	51.70	-1	14,382	-0.01%
2018/03/19	0	0.00	40.4	51.50	51.60	-40.4	14,353	-0.28%
2018/03/16	1	51.00	2	51.00	51.70	-1	14,383	-0.01%
2018/03/15	1	51.30	0.2	51.30	51.20	0.8	14,121	0.01%
2018/03/14	7	51.32	0	0.00	51.60	7	14,138	0.05%
2018/03/13	1	51.30	1	51.40	51.60	0	14,188	0.00%
2018/03/12	3.5	51.99	14	51.68	51.80	-10.5	14,194	-0.07%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/07	0	0.00	6	50.50	50.30	-6	14,758	-0.04%
2018/03/06	1	50.40	1	50.70	50.30	0	15,322	0.00%
2018/03/05	27	50.52	0	0.00	50.10	27	15,600	0.17%
2018/03/02	11	51.11	1	51.20	50.80	10	15,494	0.06%
2018/03/01	0.5	52.00	0	0.00	52.20	0.5	15,358	0.00%
2018/02/27	0	0.00	1	52.20	52.20	-1	15,405	-0.01%
2018/02/26	0.1	52.20	0.1	52.20	52.20	0	15,360	0.00%
2018/02/23	3.6	52.02	0	0.00	52.30	3.6	15,567	0.02%
2018/02/22	0	51.80	0.1	51.80	51.80	-0.1	16,252	0.00%
2018/02/21	3.1	51.61	1	51.80	51.90	2.1	16,922	0.01%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/09	1	49.50	1	49.90	50.20	0	16,786	0.00%
2018/02/08	1	50.60	1	50.90	50.60	0	16,607	0.00%
2018/02/07	3	50.40	7	50.29	50.20	-4	16,574	-0.02%
2018/02/06	13	49.66	1	49.70	49.20	12	16,301	0.07%
2018/02/05	11	52.02	5	52.20	52.10	6	15,858	0.04%
2018/02/02	0.5	53.30	0	0.00	53.40	0.5	15,666	0.00%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	6	53.60	54.20	-6	15,496	-0.04%
2018/01/30	1	53.20	10	53.46	53.10	-9	15,396	-0.06%
2018/01/29	0	0.00	2	53.65	54.00	-2	15,380	-0.01%
2018/01/26	1	52.90	1	53.20	53.20	0	15,407	0.00%
2018/01/25	5	53.10	7	53.40	53.40	-2	15,563	-0.01%
2018/01/24	1	52.90	2.4	53.05	52.80	-1.4	15,373	-0.01%
2018/01/23	0.5	53.80	3	53.87	54.00	-2.5	15,235	-0.02%
2018/01/22	1.2	53.65	1	53.60	54.10	0.2	15,357	0.00%
2018/01/19	0	0.00	1	53.50	53.90	-1	15,384	-0.01%
2018/01/18	0	0.00	2.4	54.14	53.80	-2.4	15,268	-0.02%
2018/01/17	5	54.18	1	54.00	54.20	4	15,074	0.03%
2018/01/16	1	54.50	12	54.48	54.80	-11	14,907	-0.07%
2018/01/15	6.5	53.83	6	54.02	54.10	0.5	14,546	0.00%
2018/01/12	0	0.00	7	53.20	53.20	-7	14,299	-0.05%
2018/01/11	0.5	52.80	1	53.30	53.00	-0.5	14,227	0.00%
2018/01/10	3.5	53.20	8	53.06	53.00	-4.5	14,236	-0.03%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/08	1	52.50	33	52.30	52.50	-32	13,984	-0.23%
2018/01/05	1	52.10	8	52.04	52.20	-7	13,900	-0.05%
2018/01/04	5	51.60	2	51.75	51.90	3	13,779	0.02%
2018/01/03	0	0.00	23	51.31	51.50	-23	13,865	-0.17%
2018/01/02	0.5	50.80	2	51.00	51.00	-1.5	13,535	-0.01%