富邦金 (2881)-中國信託-文心券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
92.5
漲跌
▲0.2
漲幅
+0.22%
成交量
15,404張
產業
上市金融類股
2585人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	14	91.62	18.4	92.43	92.50	-4.4	23,818	-0.02%
2024/09/05	1.1	91.68	11.3	92.65	92.30	-10.2	23,891	-0.04%
2024/09/04	33.6	90.47	6.7	90.71	90.50	27	23,916	0.11%
2024/09/03	6	93.30	7	93.50	93.70	-1	23,666	0.00%
2024/09/02	3	94.03	27.3	94.04	94.00	-24.3	23,793	-0.10%
2024/08/30	4.5	92.04	6.1	92.10	91.90	-1.6	23,527	-0.01%
2024/08/29	7.2	91.59	3	91.40	91.30	4.2	23,260	0.02%
2024/08/28	3	92.40	8.2	92.00	92.00	-5.2	23,201	-0.02%
2024/08/27	0	0.00	30	91.95	92.20	-30	23,547	-0.13%
2024/08/26	12.1	91.83	18.3	91.67	91.90	-6.2	23,570	-0.03%
2024/08/23	2.5	88.14	1.2	88.58	89.00	1.3	23,443	0.01%
2024/08/22	7.9	87.82	4	87.80	88.10	3.9	23,449	0.02%
2024/08/21	4.3	88.79	0.7	89.20	89.20	3.6	23,410	0.02%
2024/08/20	23	88.98	9.6	88.75	88.80	13.4	23,578	0.06%
2024/08/19	8.8	90.61	6.6	91.34	90.00	2.2	23,460	0.01%
2024/08/16	0.2	91.30	61.9	91.83	92.40	-61.6	23,206	-0.27%
2024/08/15	79.1	89.99	11.6	89.66	89.00	67.5	22,631	0.30%
2024/08/14	0	88.60	26.6	89.36	89.30	-26.5	22,604	-0.12%
2024/08/13	3.1	87.16	7.3	87.40	87.50	-4.2	22,552	-0.02%
2024/08/12	18.3	87.03	12	87.31	86.80	6.3	23,115	0.03%
2024/08/09	6.2	85.38	13.6	86.46	86.00	-7.5	23,645	-0.03%
2024/08/08	0.3	82.87	4.2	82.60	83.10	-3.9	23,424	-0.02%
2024/08/07	11.1	82.58	2.4	82.40	82.60	8.7	23,402	0.04%
2024/08/06	18.2	81.25	43.4	79.97	80.70	-25.2	23,694	-0.11%
2024/08/05	16.8	81.22	40.1	80.82	79.00	-23.3	23,480	-0.10%
2024/08/02	59.2	85.79	7.1	86.60	86.90	52.1	22,894	0.23%
2024/08/01	50	89.17	4.2	89.02	88.20	45.8	22,777	0.20%
2024/07/31	0	0.00	8.2	88.19	88.20	-8.2	22,727	-0.04%
2024/07/30	15.1	86.03	3	86.43	86.50	12.1	22,520	0.05%
2024/07/29	11.2	86.38	13.6	87.09	87.20	-2.4	22,530	-0.01%
2024/07/26	0.7	84.87	7	84.96	84.90	-6.3	22,333	-0.03%
2024/07/23	4	85.09	2.2	84.97	85.50	1.8	22,420	0.01%
2024/07/22	9.4	83.38	366.1	82.90	82.60	-356.8	22,386	-1.59%	大賣/鉅額交易
2024/07/19	40.6	86.49	12.1	85.18	86.10	28.5	21,848	0.13%
2024/07/18	10.7	89.29	16.1	89.27	89.90	-5.4	21,122	-0.03%
2024/07/17	11.4	91.33	3.1	92.53	91.00	8.3	20,524	0.04%
2024/07/16	3.1	90.91	4.3	91.39	91.70	-1.2	20,248	-0.01%
2024/07/15	11.5	90.57	24.4	90.50	90.90	-12.9	20,299	-0.06%
2024/07/12	10.3	92.16	19.3	91.72	91.90	-9	20,058	-0.04%
2024/07/11	5.5	91.95	19.3	92.04	92.40	-13.9	19,740	-0.07%
2024/07/10	5	88.67	28	89.41	89.10	-23	19,336	-0.12%
2024/07/09	5.3	86.03	1.2	85.93	86.00	4.1	18,931	0.02%
2024/07/08	11.3	85.90	23.6	85.66	86.00	-12.3	18,906	-0.07%
2024/07/05	1.1	84.85	68.3	84.68	84.90	-67.2	18,872	-0.36%
2024/07/04	8	83.61	12.4	83.74	83.70	-4.4	18,683	-0.02%
2024/07/03	296	82.76	69.2	81.68	83.30	226.8	18,577	1.22%	大買/鉅額交易
2024/07/02	0.1	80.90	10.8	80.90	81.00	-10.7	18,231	-0.06%
2024/07/01	1.6	80.03	18.2	80.11	80.40	-16.6	18,105	-0.09%
2024/06/28	0.5	78.99	11.5	79.49	79.30	-11	17,915	-0.06%
2024/06/27	0.2	77.40	2	78.00	78.40	-1.8	17,595	-0.01%
2024/06/26	31.1	77.99	32	77.92	77.80	-0.9	17,536	-0.01%
2024/06/25	8.9	78.18	84	78.20	78.50	-75.1	17,452	-0.43%
2024/06/24	5.6	78.43	37	77.90	78.10	-31.4	17,366	-0.18%
2024/06/21	25.3	77.67	1	78.20	78.30	24.3	17,199	0.14%
2024/06/20	22.3	77.73	2	77.80	78.00	20.3	17,088	0.12%
2024/06/19	31.1	77.28	26.6	77.53	77.80	4.5	17,157	0.03%
2024/06/18	14.2	76.82	8.9	76.58	77.00	5.3	17,177	0.03%
2024/06/17	31	76.21	0	0.00	76.00	31	17,240	0.18%
2024/06/14	1	76.50	3.6	76.48	76.90	-2.5	17,282	-0.01%
2024/06/13	1.5	76.36	11	76.50	76.20	-9.6	17,306	-0.06%
2024/06/12	615.5	76.00	11.1	76.89	76.00	604.3	17,691	3.42%	大買/鉅額交易
2024/06/11	37	77.03	25.1	77.40	77.30	11.9	17,840	0.07%
2024/06/07	0.4	75.20	1.4	75.66	76.00	-1	17,717	-0.01%
2024/06/06	0.4	74.00	12	74.82	75.20	-11.6	17,624	-0.07%
2024/06/05	2.7	73.41	0.5	73.74	74.00	2.3	17,547	0.01%
2024/06/04	2.4	73.08	0	0.00	73.60	2.4	17,719	0.01%
2024/06/03	0.4	73.40	2.4	73.42	73.80	-1.9	17,811	-0.01%
2024/05/31	0	0.00	8.5	73.08	73.40	-8.5	17,793	-0.05%
2024/05/30	2,188.3	72.23	2.2	72.00	71.90	2,186.1	17,416	12.55%	大買/鉅額交易
2024/05/29	1,703.5	72.69	7	72.59	72.40	1,696.5	17,207	9.86%	大買/鉅額交易
2024/05/28	1,013.1	73.76	4.2	74.11	73.80	1,008.8	17,000	5.93%	大買/鉅額交易
2024/05/27	1,261.3	73.31	33.4	73.32	73.50	1,227.9	17,189	7.14%	大買/鉅額交易
2024/05/24	1,101.7	73.27	93.2	73.40	73.30	1,008.4	17,134	5.89%	大買/鉅額交易
2024/05/23	707.8	72.47	2.3	72.43	72.50	705.5	16,972	4.16%	大買/鉅額交易
2024/05/22	250.1	73.22	30.2	73.21	73.50	219.9	16,921	1.30%	大買/鉅額交易
2024/05/21	4.6	72.61	7	72.78	72.90	-2.4	16,866	-0.01%
2024/05/20	5.7	73.67	1.1	73.60	73.80	4.6	16,774	0.03%
2024/05/17	1.5	74.80	8.1	74.77	74.60	-6.6	16,753	-0.04%
2024/05/16	4.7	74.38	10.6	74.86	73.90	-5.8	16,559	-0.04%
2024/05/15	1.1	73.68	39	73.66	73.80	-37.9	16,076	-0.24%
2024/05/14	0.2	71.21	1.7	71.45	71.20	-1.5	15,585	-0.01%
2024/05/13	4.2	71.30	33.8	71.29	71.50	-29.5	15,535	-0.19%
2024/05/10	4	71.05	59.1	71.26	71.80	-55.1	15,359	-0.36%
2024/05/09	0.4	69.92	26	70.28	69.90	-25.6	14,925	-0.17%
2024/05/08	0.4	69.68	16.5	69.73	69.90	-16.1	14,769	-0.11%
2024/05/07	2	69.85	4	70.10	69.90	-2	14,815	-0.01%
2024/05/06	1	69.70	4.4	69.93	70.00	-3.4	14,722	-0.02%
2024/05/03	1.1	69.00	13	69.48	69.00	-11.9	14,643	-0.08%
2024/05/02	1.3	69.24	15.3	69.46	69.00	-14	14,623	-0.10%
2024/04/30	0.4	69.40	1.8	69.31	69.10	-1.4	14,584	-0.01%
2024/04/29	0	68.30	56.8	69.20	69.40	-56.8	14,502	-0.39%
2024/04/26	18.9	67.88	16	67.84	67.60	2.9	14,280	0.02%
2024/04/25	14.6	66.34	3	66.40	66.40	11.6	14,183	0.08%
2024/04/24	16.5	66.89	3	66.93	66.80	13.5	14,297	0.09%
2024/04/23	1.3	66.38	1.1	66.41	66.30	0.2	14,674	0.00%
2024/04/22	1	66.10	2	66.10	66.20	-1	14,818	-0.01%
2024/04/19	27.1	65.38	3.2	65.16	65.00	23.9	14,682	0.16%
2024/04/18	20.7	66.05	0	0.00	66.30	20.7	14,312	0.14%
2024/04/17	31.2	66.06	2	66.25	66.00	29.2	14,158	0.21%
2024/04/16	64.1	66.33	2.5	66.32	65.70	61.6	14,009	0.44%
2024/04/15	12.4	67.47	30	67.30	67.40	-17.6	13,715	-0.13%
2024/04/12	27.2	67.84	2.1	68.00	67.80	25.1	13,827	0.18%
2024/04/11	23.8	68.48	0.2	68.50	68.40	23.6	13,737	0.17%
2024/04/10	0.7	69.73	0.1	69.60	69.20	0.7	13,540	0.01%
2024/04/09	0	0.00	16.2	69.72	70.00	-16.2	13,590	-0.12%
2024/04/08	34.4	68.63	5.9	68.44	68.70	28.5	13,482	0.21%
2024/04/03	13.3	68.78	0.5	68.90	68.60	12.8	13,479	0.09%
2024/04/02	0.1	69.40	2	69.30	69.50	-1.9	13,362	-0.01%
2024/04/01	1.2	69.52	1	70.00	69.50	0.2	13,371	0.00%
2024/03/29	7.4	69.20	0.6	69.56	69.70	6.9	13,366	0.05%
2024/03/28	3.1	69.24	3	69.37	69.30	0.1	13,306	0.00%
2024/03/27	5	69.50	3.1	69.30	69.80	2	13,244	0.01%
2024/03/26	12.5	69.25	1	69.50	69.60	11.5	13,283	0.09%
2024/03/25	7.4	69.04	1.1	68.93	69.00	6.3	13,373	0.05%
2024/03/22	41.6	69.78	5.2	70.67	69.60	36.4	13,255	0.27%
2024/03/21	16.3	70.00	14.2	70.51	70.70	2.1	13,122	0.02%
2024/03/20	0	0.00	4.5	69.98	69.60	-4.5	13,290	-0.03%
2024/03/19	8	69.93	5.6	69.86	69.80	2.4	13,945	0.02%
2024/03/18	30.2	69.65	5.7	69.48	69.50	24.6	13,834	0.18%
2024/03/15	48.7	69.55	9	69.42	69.60	39.7	13,747	0.29%
2024/03/14	3.1	70.23	26.1	70.52	70.70	-23	13,274	-0.17%
2024/03/13	20.1	69.48	2	69.80	69.90	18.1	13,016	0.14%
2024/03/12	1.5	69.47	3.7	69.56	69.70	-2.2	13,025	-0.02%
2024/03/11	3.5	69.31	6.4	69.39	69.20	-2.9	12,911	-0.02%
2024/03/08	13.3	68.90	27.9	68.96	69.20	-14.6	12,838	-0.11%
2024/03/07	3	68.20	17.1	68.04	68.10	-14.1	12,575	-0.11%
2024/03/06	0.3	67.30	1	67.59	67.30	-0.7	12,463	-0.01%
2024/03/05	0.2	67.20	13.1	67.36	67.30	-12.9	12,754	-0.10%
2024/03/04	4.4	67.42	1.3	67.58	67.40	3.2	12,816	0.02%
2024/03/01	4.3	67.61	4	67.55	67.40	0.3	12,878	0.00%
2024/02/29	0.1	67.13	13.3	67.73	68.00	-13.2	12,846	-0.10%
2024/02/27	2	66.73	6	66.93	66.90	-4.1	12,588	-0.03%
2024/02/26	0.8	66.45	5.2	66.89	66.90	-4.4	12,529	-0.04%
2024/02/23	4.9	66.69	9.6	66.67	66.60	-4.7	12,538	-0.04%
2024/02/22	1	66.20	0.5	66.30	66.50	0.5	12,925	0.00%
2024/02/21	4.6	66.08	2	66.30	66.30	2.6	13,007	0.02%
2024/02/20	0	0.00	6.6	66.36	66.50	-6.6	13,092	-0.05%
2024/02/19	4.1	65.97	25.1	66.25	66.10	-21	13,089	-0.16%
2024/02/16	2.1	65.59	5.5	65.85	65.90	-3.4	13,316	-0.03%
2024/02/15	3.2	65.23	3.3	65.29	65.30	-0.1	13,218	0.00%
2024/02/05	0.1	64.80	7.5	64.67	64.70	-7.4	12,987	-0.06%
2024/02/02	1.2	64.79	1.1	64.77	64.90	0.1	12,851	0.00%
2024/02/01	0	0.00	7.4	64.72	64.80	-7.4	12,788	-0.06%
2024/01/31	2	64.30	2	64.30	64.50	0	12,743	0.00%
2024/01/30	3	64.50	0	0.00	64.30	3	12,664	0.02%
2024/01/29	2	64.70	2.2	64.79	64.80	-0.1	12,620	0.00%
2024/01/26	0	64.60	29.4	64.79	64.80	-29.3	12,633	-0.23%
2024/01/25	0.1	64.40	11	64.50	64.60	-10.9	12,627	-0.09%
2024/01/24	0.6	64.26	324.5	64.30	64.40	-323.9	12,680	-2.55%	大賣/鉅額交易
2024/01/23	0	0.00	1,742.9	63.70	63.90	-1,742.9	12,652	-13.78%	大賣/鉅額交易
2024/01/22	2.2	63.48	1,665.1	63.24	63.20	-1,662.9	12,692	-13.10%	大賣/鉅額交易
2024/01/19	5.3	62.06	5.1	62.97	63.00	0.2	12,624	0.00%
2024/01/18	13.7	62.31	5	62.50	62.30	8.7	12,575	0.07%
2024/01/17	25.6	62.69	0	62.80	62.30	25.6	12,378	0.21%
2024/01/16	7.7	63.30	0	0.00	63.20	7.7	12,011	0.06%
2024/01/15	2.1	64.20	202	64.30	64.10	-199.9	11,979	-1.67%	大賣/鉅額交易
2024/01/12	0	0.00	202	64.10	64.10	-202	12,266	-1.65%	大賣/鉅額交易
2024/01/11	0	0.00	844	64.11	63.90	-844	12,340	-6.84%	大賣/鉅額交易
2024/01/10	5.1	64.00	1.5	64.00	64.00	3.6	12,641	0.03%
2024/01/09	0.7	64.05	3	64.00	64.00	-2.3	12,669	-0.02%
2024/01/08	0.1	64.01	77.4	64.41	64.10	-77.2	12,707	-0.61%
2024/01/05	10.3	63.21	0.6	63.60	63.20	9.7	12,586	0.08%
2024/01/04	5.8	63.53	3	63.50	63.50	2.8	12,612	0.02%
2024/01/03	14.2	63.56	6.3	63.63	63.70	7.9	12,742	0.06%
2024/01/02	0.1	64.31	0.6	64.40	64.60	-0.5	12,604	0.00%
2023/12/29	0	0.00	9.5	64.74	64.80	-9.5	12,693	-0.07%
2023/12/28	1.5	64.67	16.3	64.79	64.90	-14.8	12,834	-0.12%
2023/12/27	1	64.60	0.6	64.52	64.60	0.4	12,812	0.00%
2023/12/26	0.8	63.90	11	64.21	64.30	-10.3	12,796	-0.08%
2023/12/25	2.1	63.50	0.8	63.60	63.70	1.3	12,845	0.01%
2023/12/22	1.1	63.31	2	63.40	63.50	-0.9	12,920	-0.01%
2023/12/21	1.3	63.42	3	63.20	63.40	-1.7	13,057	-0.01%
2023/12/20	7.6	63.74	1.1	64.00	63.60	6.5	13,042	0.05%
2023/12/19	6.7	63.83	1.1	63.91	63.90	5.6	13,026	0.04%
2023/12/18	3.3	64.39	0	0.00	64.50	3.3	13,092	0.03%
2023/12/15	0.2	64.90	734.8	65.15	65.10	-734.6	13,080	-5.62%	大賣/鉅額交易
2023/12/14	1.1	65.08	3,041.7	65.09	65.20	-3,040.6	12,662	-24.01%	大賣/鉅額交易
2023/12/13	0.2	62.80	3.1	62.93	62.90	-2.9	11,823	-0.02%
2023/12/12	6	62.80	0.2	62.90	63.10	5.8	11,987	0.05%
2023/12/11	3.8	62.90	2	62.86	62.90	1.7	11,981	0.01%
2023/12/08	3	62.97	0	0.00	63.20	3	11,956	0.02%
2023/12/07	14.4	62.93	18	62.70	63.20	-3.6	11,888	-0.03%
2023/12/06	4	63.93	20	64.01	63.80	-16	11,678	-0.14%
2023/12/05	1	63.70	2.4	63.80	64.10	-1.4	11,639	-0.01%
2023/12/04	0	63.80	0.4	64.04	64.40	-0.4	11,562	0.00%
2023/12/01	8.3	63.69	1.1	64.00	63.80	7.3	11,614	0.06%
2023/11/30	0.1	64.00	1,912.2	64.23	64.40	-1,912.1	11,635	-16.43%	大賣/鉅額交易
2023/11/29	1	63.99	106.6	64.09	63.70	-105.6	11,359	-0.93%	大賣/鉅額交易
2023/11/28	1	63.80	544.2	64.05	63.90	-543.2	11,377	-4.77%	大賣/鉅額交易
2023/11/27	1	63.50	1	64.30	63.50	0	11,505	0.00%
2023/11/24	5.2	63.96	1	63.80	63.90	4.2	11,496	0.04%
2023/11/22	0	64.40	6	64.51	64.60	-6	11,573	-0.05%
2023/11/21	13.1	64.34	1,350.7	64.38	64.90	-1,337.6	11,556	-11.57%	大賣/鉅額交易
2023/11/20	2.4	63.11	1,302.3	63.36	63.50	-1,300	11,121	-11.69%	大賣/鉅額交易
2023/11/17	0.2	62.80	1,529.3	63.08	63.20	-1,529.2	11,019	-13.88%	大賣/鉅額交易
2023/11/16	0	62.70	110.1	62.90	62.90	-110	10,907	-1.01%	大賣/鉅額交易
2023/11/15	0	0.00	1,239.2	62.54	62.70	-1,239.2	10,849	-11.42%	大賣/鉅額交易
2023/11/14	2.1	61.89	4.3	61.84	61.70	-2.2	10,586	-0.02%
2023/11/13	0.1	61.50	14	61.79	61.70	-13.9	10,655	-0.13%
2023/11/09	0	0.00	2.4	61.54	61.70	-2.4	11,043	-0.02%
2023/11/08	15	61.33	7.1	61.60	61.70	7.9	11,345	0.07%
2023/11/07	0.7	61.30	5	61.50	61.50	-4.3	11,421	-0.04%
2023/11/06	0.1	61.40	0	0.00	61.50	0.1	11,533	0.00%
2023/11/03	1.3	61.00	4.4	61.23	61.30	-3.1	11,525	-0.03%
2023/11/02	0.5	60.70	7	60.83	60.90	-6.5	11,606	-0.06%
2023/11/01	1.3	60.02	2	60.05	60.00	-0.8	11,598	-0.01%
2023/10/31	2.7	59.90	0	0.00	60.10	2.7	11,596	0.02%
2023/10/30	9	59.75	0.1	60.00	59.80	8.8	11,953	0.07%
2023/10/27	0	59.90	7.2	60.10	60.30	-7.2	12,134	-0.06%
2023/10/26	4	59.80	3.1	59.77	59.60	0.9	12,483	0.01%
2023/10/25	4	60.10	3.1	60.20	60.00	0.9	12,502	0.01%
2023/10/24	2.8	59.75	4	59.90	59.90	-1.2	12,831	-0.01%
2023/10/23	12.2	59.85	4	59.80	59.90	8.2	12,972	0.06%
2023/10/20	9.1	59.73	9.3	60.20	60.70	-0.2	12,837	0.00%
2023/10/19	0.5	61.00	5	61.10	61.00	-4.5	12,622	-0.04%
2023/10/18	9	61.03	9.3	61.23	61.40	-0.3	12,692	0.00%
2023/10/17	0	0.00	6.1	61.18	61.30	-6.1	12,598	-0.05%
2023/10/16	0.1	61.00	2.3	60.96	61.00	-2.2	13,008	-0.02%
2023/10/13	13.9	60.79	0	0.00	60.90	13.9	13,435	0.10%
2023/10/12	2.3	61.22	4.4	61.45	61.70	-2	13,830	-0.01%
2023/10/11	2	60.90	37.1	61.45	61.60	-35	13,883	-0.25%
2023/10/06	17.1	60.50	6.3	60.67	60.70	10.8	13,848	0.08%
2023/10/05	15.2	60.49	2	59.70	60.50	13.2	14,091	0.09%
2023/10/04	8.5	59.83	2	59.95	59.70	6.5	14,204	0.05%
2023/10/03	5.4	60.39	2	60.40	60.50	3.4	14,058	0.02%
2023/10/02	1.3	60.80	1.1	60.90	60.80	0.3	14,187	0.00%
2023/09/28	2	60.80	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.7	60.30	1	60.10	60.60	1.7	14,373	0.01%
2023/09/26	19.3	60.80	1	60.70	60.60	18.3	14,355	0.13%
2023/09/25	3.7	61.19	6.2	61.26	61.30	-2.5	14,201	-0.02%
2023/09/22	14.4	61.08	0	0.00	61.00	14.4	14,276	0.10%
2023/09/21	7.2	61.43	0	0.00	61.40	7.2	14,252	0.05%
2023/09/20	2	62.20	0.2	62.60	62.10	1.9	14,145	0.01%
2023/09/19	0.3	62.80	0	0.00	62.60	0.3	14,108	0.00%
2023/09/18	0	62.70	0.4	62.70	62.80	-0.3	14,238	0.00%
2023/09/15	0	63.00	5.4	62.80	62.50	-5.4	14,283	-0.04%
2023/09/14	1.1	62.69	2.4	62.71	62.90	-1.3	14,131	-0.01%
2023/09/13	0	0.00	6.3	62.32	62.40	-6.3	14,265	-0.04%
2023/09/12	3.4	61.94	3.2	61.99	62.10	0.2	14,457	0.00%
2023/09/11	0.2	61.87	2.6	61.85	61.90	-2.3	14,442	-0.02%
2023/09/08	3.2	61.62	0	0.00	61.80	3.2	14,636	0.02%
2023/09/07	6	61.28	1	61.30	61.20	5	14,888	0.03%
2023/09/06	14.3	61.52	0.6	61.80	61.40	13.7	14,932	0.09%
2023/09/05	3.6	62.36	0	0.00	61.80	3.6	14,867	0.02%
2023/09/04	11.5	62.34	1.1	62.22	62.20	10.4	15,154	0.07%
2023/09/01	0	0.00	1.2	64.60	64.80	-1.2	15,252	-0.01%
2023/08/31	0	0.00	1	64.50	63.60	-1	15,202	-0.01%
2023/08/30	0	64.40	2	64.60	64.50	-2	15,332	-0.01%
2023/08/29	3	64.30	1	64.20	64.40	2	15,360	0.01%
2023/08/28	0.3	63.69	3	63.97	64.10	-2.7	15,470	-0.02%
2023/08/25	1	62.90	0.1	63.30	62.80	1	15,792	0.01%
2023/08/24	1.2	63.38	1	63.20	63.30	0.2	15,792	0.00%
2023/08/23	1.2	62.87	3.8	63.04	62.80	-2.6	15,914	-0.02%
2023/08/22	5	62.78	1.1	62.73	62.80	3.9	15,989	0.02%
2023/08/21	0	62.70	1.8	63.14	63.10	-1.8	16,090	-0.01%
2023/08/18	5	62.73	6	62.47	62.40	-1	16,100	-0.01%
2023/08/17	3.6	62.37	6	62.17	62.50	-2.4	16,188	-0.01%
2023/08/16	4.8	62.72	0	0.00	62.50	4.8	16,093	0.03%
2023/08/15	1,859.8	63.46	4.1	63.88	63.50	1,855.7	16,282	11.40%	大買/鉅額交易
2023/08/14	1,820.3	63.73	7.8	64.09	63.90	1,812.4	16,421	11.04%	大買/鉅額交易
2023/08/11	1,239	65.42	10.5	65.98	65.40	1,228.5	16,400	7.49%	大買/鉅額交易
2023/08/10	1,322.2	65.45	2	65.60	65.40	1,320.2	16,416	8.04%	大買/鉅額交易
2023/08/09	1,364	65.17	0	65.10	65.30	1,364	16,407	8.31%	大買/鉅額交易
2023/08/08	1,629	65.22	1	65.50	65.20	1,628	16,380	9.94%	大買/鉅額交易
2023/08/07	613	65.55	7	65.44	65.50	606	16,382	3.70%	大買/鉅額交易
2023/08/04	1,105	64.71	10	64.71	64.80	1,095	16,316	6.71%	大買/鉅額交易
2023/08/02	2,816.1	65.04	16	65.10	65.10	2,800.1	16,297	17.18%	大買/鉅額交易
2023/08/01	500	66.09	15.1	66.35	66.50	485	15,960	3.04%	大買/鉅額交易
2023/07/31	1,124	65.45	117	65.60	65.50	1,007	15,665	6.43%	大買/大賣/鉅額交易
2023/07/28	654.1	65.31	2.1	65.35	65.40	652	15,362	4.24%	大買/鉅額交易
2023/07/27	1,612	65.36	21.4	65.20	65.50	1,590.7	15,296	10.40%	大買/鉅額交易
2023/07/26	1,212	64.34	14.7	64.18	64.50	1,197.3	15,046	7.96%	大買/鉅額交易
2023/07/25	805	62.89	124.3	62.92	62.90	680.7	15,020	4.53%	大買/大賣/鉅額交易
2023/07/24	809.3	62.59	10	62.60	62.60	799.3	15,005	5.33%	大買/鉅額交易
2023/07/21	1,806.3	62.95	0	0.00	63.00	1,806.3	15,021	12.03%	大買/鉅額交易
2023/07/20	1,812.9	63.55	0	0.00	63.50	1,812.9	14,889	12.18%	大買/鉅額交易
2023/07/19	4,511.8	64.89	103.5	65.19	64.80	4,408.3	14,630	30.13%	大買/大賣/鉅額交易
2023/07/18	2,806	65.43	25	65.45	65.60	2,781	14,191	19.60%	大買/鉅額交易
2023/07/17	50.4	63.30	83.1	64.36	65.00	-32.7	13,720	-0.24%
2023/07/14	2.1	62.15	37	62.13	62.50	-34.9	13,211	-0.26%
2023/07/13	34.5	62.02	0.3	62.00	61.70	34.2	13,027	0.26%
2023/07/12	61.5	61.61	6	61.67	62.00	55.5	12,912	0.43%
2023/07/11	4	61.45	63.6	61.30	61.40	-59.6	12,824	-0.46%
2023/07/10	24.1	60.36	10	60.70	60.20	14.1	12,675	0.11%
2023/07/07	20.8	59.85	3	60.00	60.00	17.8	12,651	0.14%
2023/07/06	50.5	60.39	0	0.00	60.30	50.5	12,548	0.40%
2023/07/05	0	0.00	1.5	61.17	61.00	-1.5	12,260	-0.01%
2023/07/04	0.8	61.15	0	0.00	60.90	0.8	12,220	0.01%
2023/07/03	0.4	61.12	6	61.20	61.30	-5.6	12,203	-0.05%
2023/06/30	12.4	60.89	0	0.00	60.80	12.4	12,278	0.10%
2023/06/29	1.4	61.36	0.4	61.60	61.30	1	12,180	0.01%
2023/06/28	0.1	60.90	0	0.00	61.40	0.1	12,081	0.00%
2023/06/27	17.2	60.70	0.5	60.90	60.60	16.7	12,038	0.14%
2023/06/26	3.2	60.98	0.1	61.30	60.80	3.1	11,997	0.03%
2023/06/21	2.7	61.37	6.6	61.27	61.40	-3.9	11,924	-0.03%
2023/06/20	3.1	61.03	2.3	61.03	61.10	0.7	11,955	0.01%
2023/06/19	45.4	61.10	17	60.85	61.30	28.4	12,081	0.24%
2023/06/16	2	61.45	1	61.41	61.10	1	12,007	0.01%
2023/06/15	2.5	61.67	1	61.50	61.60	1.5	11,954	0.01%
2023/06/14	2.2	61.75	7	61.66	61.80	-4.9	12,219	-0.04%
2023/06/13	5.5	61.20	3.1	61.11	61.10	2.4	12,343	0.02%
2023/06/12	2	61.40	1.4	61.53	61.20	0.7	12,213	0.01%
2023/06/09	7	61.09	6.6	61.21	61.20	0.4	12,360	0.00%
2023/06/08	11.1	60.98	0	0.00	60.80	11.1	12,494	0.09%
2023/06/07	5	61.78	1.6	61.97	61.80	3.5	12,352	0.03%
2023/06/06	4.1	61.68	5	61.74	61.90	-0.9	12,304	-0.01%
2023/06/05	1.1	61.69	47.6	61.86	61.70	-46.5	12,299	-0.38%
2023/06/02	1.4	60.57	0	0.00	60.60	1.4	12,012	0.01%
2023/06/01	41.4	60.24	6	60.40	60.40	35.4	12,041	0.29%
2023/05/31	1	60.90	13	60.90	60.80	-12	11,927	-0.10%
2023/05/30	7	61.00	0.1	61.30	60.80	6.9	11,582	0.06%
2023/05/29	0.4	60.90	15	61.23	61.10	-14.6	11,633	-0.13%
2023/05/26	4.9	60.53	2.8	60.66	60.50	2.1	11,608	0.02%
2023/05/25	18.4	60.54	5.3	60.55	60.40	13.1	11,589	0.11%
2023/05/24	6.6	60.96	2.2	61.01	61.40	4.4	11,565	0.04%
2023/05/23	9.1	61.55	27.2	61.95	61.40	-18.2	11,496	-0.16%
2023/05/22	0.1	61.60	15.3	61.63	61.70	-15.3	11,417	-0.13%
2023/05/19	14	61.58	21.3	61.57	61.60	-7.3	11,470	-0.06%
2023/05/18	13	60.54	23.3	60.80	61.10	-10.3	11,160	-0.09%
2023/05/17	10	59.91	47.3	59.93	60.20	-37.3	10,900	-0.34%
2023/05/16	2.3	59.44	22.8	59.61	59.80	-20.4	10,761	-0.19%
2023/05/15	1.7	59.20	10.3	59.27	59.40	-8.6	10,721	-0.08%
2023/05/12	10.4	59.03	6	58.90	59.00	4.4	10,668	0.04%
2023/05/11	3	59.27	0.7	59.52	59.50	2.3	10,614	0.02%
2023/05/10	12	59.00	0	0.00	59.20	12	10,585	0.11%
2023/05/09	6	59.30	1	59.20	59.50	5	10,632	0.05%
2023/05/08	8.2	59.30	1	59.30	59.40	7.2	10,733	0.07%
2023/05/05	0.5	59.10	10.4	59.07	59.10	-9.8	10,707	-0.09%
2023/05/04	0.1	58.80	6	58.72	59.10	-5.9	10,960	-0.05%
2023/05/03	5.9	58.60	0.5	58.60	58.60	5.4	11,141	0.05%
2023/05/02	6.7	58.63	0.4	58.70	58.80	6.3	11,425	0.05%
2023/04/28	3.6	58.81	61.6	59.01	59.00	-58	11,833	-0.49%
2023/04/27	1	57.70	1.2	57.83	57.70	-0.1	11,860	0.00%
2023/04/26	14.4	57.34	2	57.20	57.80	12.3	11,935	0.10%
2023/04/25	4	57.53	1.3	58.24	57.50	2.7	11,854	0.02%
2023/04/24	0.1	57.90	1	58.00	58.10	-0.9	11,882	-0.01%
2023/04/21	2.6	58.19	17.3	58.10	57.90	-14.7	12,012	-0.12%
2023/04/20	1.5	57.61	4.7	57.81	57.90	-3.2	12,097	-0.03%
2023/04/19	38.2	58.13	1	58.80	58.20	37.2	12,308	0.30%
2023/04/18	3.6	58.51	2	58.50	58.60	1.5	12,313	0.01%
2023/04/17	7.6	58.32	2	58.50	58.50	5.6	12,462	0.04%
2023/04/14	0.1	57.50	16.8	58.41	58.60	-16.7	12,465	-0.13%
2023/04/13	4.7	57.40	42.4	57.39	57.40	-37.7	12,353	-0.31%
2023/04/12	2	57.00	164.1	57.12	57.30	-162.1	12,300	-1.32%	大賣/鉅額交易
2023/04/11	53.1	56.72	1	56.90	57.10	52.1	12,297	0.42%
2023/04/10	8.1	57.03	31.1	57.10	57.10	-23	12,282	-0.19%
2023/04/07	0.3	56.90	1	57.00	56.90	-0.7	12,277	-0.01%
2023/04/06	36.1	56.51	36.3	56.70	56.80	-0.2	12,256	0.00%
2023/03/31	3.8	56.73	0	0.00	56.50	3.8	12,223	0.03%
2023/03/30	3.3	56.62	2	56.50	56.80	1.3	12,212	0.01%
2023/03/29	2.3	56.71	48.2	56.72	56.90	-45.9	12,306	-0.37%
2023/03/28	0.1	56.50	4	56.50	56.50	-3.9	12,543	-0.03%
2023/03/27	3.2	56.05	1	56.20	56.30	2.2	12,707	0.02%
2023/03/24	69.8	56.24	1.2	56.21	56.30	68.6	13,079	0.52%
2023/03/23	31.3	56.09	3	56.27	56.50	28.3	13,077	0.22%
2023/03/22	5.2	56.02	1	55.80	56.20	4.2	13,097	0.03%
2023/03/21	8.4	55.36	0.5	55.73	55.30	8	13,028	0.06%
2023/03/20	33.4	55.07	8	55.11	55.00	25.4	13,252	0.19%
2023/03/17	10.6	55.69	0.4	55.90	55.50	10.2	13,148	0.08%
2023/03/16	30.1	55.35	0	55.30	55.10	30	13,023	0.23%
2023/03/15	19.3	56.75	0	0.00	56.50	19.3	12,799	0.15%
2023/03/14	29.7	56.86	16.5	56.55	56.70	13.2	12,817	0.10%
2023/03/13	13	57.58	2.5	57.56	57.70	10.5	12,695	0.08%
2023/03/10	29.4	58.52	9	58.40	58.30	20.4	12,600	0.16%
2023/03/09	29	59.46	1	59.40	59.40	28	12,587	0.22%
2023/03/08	18.4	59.64	0	0.00	60.00	18.4	13,017	0.14%
2023/03/07	10	59.81	0	0.00	59.80	10	13,258	0.08%
2023/03/06	5.5	59.83	18.4	59.98	60.00	-13	13,412	-0.10%
2023/03/03	0.3	59.72	30	59.61	59.50	-29.8	13,565	-0.22%
2023/03/02	30.8	59.14	10	59.60	59.40	20.8	13,702	0.15%
2023/03/01	39.9	59.09	0	0.00	59.00	39.9	13,838	0.29%
2023/02/24	8	59.60	2	60.00	60.00	6	13,752	0.04%
2023/02/23	0.4	60.01	1	60.00	59.80	-0.6	13,705	0.00%
2023/02/22	14.6	59.53	1	59.50	59.90	13.6	13,657	0.10%
2023/02/21	17.6	60.27	3.1	60.10	60.20	14.6	13,571	0.11%
2023/02/20	1.6	60.69	13.5	60.64	60.70	-11.9	13,746	-0.09%
2023/02/17	0.1	59.96	38.9	60.12	60.30	-38.8	13,818	-0.28%
2023/02/16	21	59.58	0	59.90	59.40	21	13,941	0.15%
2023/02/15	28.2	59.45	23.3	60.04	59.50	5	14,446	0.03%
2023/02/14	2.1	59.56	20.3	59.99	60.10	-18.2	14,414	-0.13%
2023/02/13	2.2	59.49	30	59.80	59.50	-27.8	14,449	-0.19%
2023/02/10	25.2	58.95	0	0.00	58.90	25.2	14,442	0.17%
2023/02/09	3.3	59.13	0	0.00	59.10	3.3	14,470	0.02%
2023/02/08	32.8	59.19	3.7	59.27	59.20	29.1	14,506	0.20%
2023/02/07	18.1	59.44	0	0.00	59.40	18.1	14,443	0.13%
2023/02/06	16.5	59.12	15.1	59.70	59.40	1.4	14,380	0.01%
2023/02/03	13.3	59.99	0.8	60.50	59.80	12.5	14,258	0.09%
2023/02/02	1.1	59.85	30	60.40	60.50	-28.9	14,283	-0.20%
2023/02/01	24.6	59.77	26	59.83	60.00	-1.4	14,100	-0.01%
2023/01/31	1.7	60.49	2.1	60.60	60.20	-0.4	14,018	0.00%
2023/01/30	4.3	60.64	6.5	61.14	61.00	-2.2	13,815	-0.02%
2023/01/17	3.3	59.81	44.4	59.86	59.80	-41.1	13,454	-0.31%
2023/01/16	0.1	59.20	5.5	59.34	59.40	-5.3	13,298	-0.04%
2023/01/13	6.2	58.92	8.8	59.10	58.70	-2.6	13,228	-0.02%
2023/01/12	3.1	58.73	22.1	58.65	58.90	-19	13,367	-0.14%
2023/01/11	13.6	58.24	2.3	58.40	58.10	11.3	13,519	0.08%
2023/01/10	6.1	58.93	0.2	58.80	59.20	5.9	13,552	0.04%
2023/01/09	13.4	59.31	25.3	59.25	59.60	-11.9	13,546	-0.09%
2023/01/06	3.2	58.04	0.4	58.30	58.50	2.8	13,433	0.02%
2023/01/05	3.3	58.09	12.5	58.11	58.50	-9.2	13,640	-0.07%
2023/01/04	0.2	56.90	0.1	57.20	57.20	0.1	13,576	0.00%
2023/01/03	1.3	55.89	4	56.43	56.40	-2.7	13,773	-0.02%
2022/12/30	2.4	56.40	5	56.60	56.30	-2.6	13,759	-0.02%
2022/12/29	7.5	55.93	1	56.00	56.00	6.5	13,846	0.05%
2022/12/28	6.1	56.65	1	56.80	56.70	5.1	13,972	0.04%
2022/12/27	0.1	56.90	16	57.21	57.10	-15.9	14,063	-0.11%
2022/12/23	2.1	56.79	0	0.00	56.70	2.1	14,784	0.01%
2022/12/22	0.3	56.60	4	56.50	56.80	-3.7	15,006	-0.02%
2022/12/21	4.6	56.22	1	56.20	56.20	3.6	15,258	0.02%
2022/12/20	16.7	55.66	5	56.50	56.20	11.7	15,379	0.08%
2022/12/19	1.2	56.93	1	56.10	56.60	0.2	15,446	0.00%
2022/12/16	26.5	56.35	0	0.00	56.10	26.5	15,360	0.17%
2022/12/15	17.5	56.94	15.2	57.30	57.30	2.4	15,307	0.02%
2022/12/14	2.4	57.78	3	57.97	57.50	-0.6	15,496	0.00%
2022/12/13	10.2	57.41	8	57.81	57.60	2.2	15,523	0.01%
2022/12/12	16.5	55.81	28.2	57.00	57.50	-11.7	15,523	-0.08%
2022/12/09	1.3	57.50	9	57.59	57.50	-7.7	15,492	-0.05%
2022/12/08	14.6	57.15	1.3	57.14	57.00	13.3	15,543	0.09%
2022/12/07	8.4	58.17	0	0.00	58.20	8.4	15,569	0.05%
2022/12/06	20	58.32	8	58.25	58.40	12	15,598	0.08%
2022/12/05	66.8	59.48	2	59.70	59.20	64.8	15,665	0.41%
2022/12/02	1.1	59.57	2.6	60.24	60.10	-1.5	15,697	-0.01%
2022/12/01	14.9	60.72	1.1	61.18	60.40	13.8	15,818	0.09%
2022/11/30	1.4	59.62	24.4	60.53	60.80	-23	15,651	-0.15%
2022/11/29	4	58.24	19.7	58.77	59.60	-15.8	15,187	-0.10%
2022/11/28	7.9	57.19	7	58.00	57.90	0.9	14,933	0.01%
2022/11/25	9.3	57.86	12	57.81	57.90	-2.7	14,874	-0.02%
2022/11/24	2	57.30	8.9	57.51	57.70	-6.9	14,815	-0.05%
2022/11/23	2.2	56.84	2.3	56.90	57.10	-0.1	14,784	0.00%
2022/11/22	1.7	55.43	6	55.82	55.90	-4.3	14,719	-0.03%
2022/11/21	5.1	55.12	0.5	55.50	55.50	4.6	14,781	0.03%
2022/11/18	0.3	55.42	3	55.70	55.30	-2.7	14,865	-0.02%
2022/11/17	2.3	55.17	4	55.35	55.50	-1.7	14,939	-0.01%
2022/11/16	1.9	55.75	2	55.55	55.50	-0.1	15,000	0.00%
2022/11/15	6.8	55.80	7.5	56.27	56.40	-0.7	14,972	0.00%
2022/11/14	9.5	55.94	2.2	56.05	56.30	7.3	14,896	0.05%
2022/11/11	1.7	54.36	75.5	54.71	55.50	-73.8	14,748	-0.50%
2022/11/10	6.5	53.03	2.1	52.91	52.80	4.4	14,303	0.03%
2022/11/09	0.3	53.46	11.2	53.50	53.70	-10.8	14,324	-0.08%
2022/11/08	6.7	52.96	14.6	52.84	53.20	-7.9	14,272	-0.06%
2022/11/07	4.1	52.21	0	0.00	52.80	4.1	14,314	0.03%
2022/11/04	2	51.43	0.4	51.66	51.50	1.6	14,616	0.01%
2022/11/03	1.2	51.33	0	0.00	51.70	1.2	14,659	0.01%
2022/11/02	4.2	51.87	13.7	51.72	51.90	-9.5	14,696	-0.06%
2022/11/01	1	51.60	2	51.85	52.00	-1	14,820	-0.01%
2022/10/31	3.5	51.44	2.1	51.40	51.00	1.4	15,003	0.01%
2022/10/28	1.2	51.23	14	51.43	51.50	-12.8	15,117	-0.08%
2022/10/27	2.2	51.24	7	51.24	51.10	-4.8	15,265	-0.03%
2022/10/26	4.5	50.62	4.5	50.49	50.40	0	15,365	0.00%
2022/10/25	124	49.26	1	49.40	49.95	123	15,349	0.80%	大買/鉅額交易
2022/10/24	95.1	49.81	1	50.30	49.80	94.1	15,418	0.61%
2022/10/21	158.3	49.42	2	49.85	49.65	156.3	15,610	1.00%	大買/鉅額交易
2022/10/20	34.5	49.26	2	49.33	49.95	32.5	16,274	0.20%
2022/10/19	875.6	50.53	20	50.40	50.40	855.6	16,593	5.16%	大買/鉅額交易
2022/10/18	202.3	49.76	15	49.70	50.50	187.3	16,666	1.12%	大買/鉅額交易
2022/10/17	648.6	48.67	1	48.25	48.70	647.6	16,711	3.88%	大買/鉅額交易
2022/10/14	806.1	48.56	4	48.58	48.45	802.1	16,847	4.76%	大買/鉅額交易
2022/10/13	2,033	48.22	4	48.23	48.15	2,029	17,060	11.89%	大買/鉅額交易
2022/10/12	44.3	49.77	0.2	49.50	49.60	44.1	17,138	0.26%
2022/10/11	17.4	49.58	0	0.00	49.50	17.4	17,391	0.10%
2022/10/07	1.4	50.80	1	50.70	50.70	0.4	17,483	0.00%
2022/10/06	3	50.57	1.1	50.63	50.70	1.9	17,702	0.01%
2022/10/05	4.4	50.49	5	50.60	50.60	-0.7	17,977	0.00%
2022/10/04	1.8	49.08	2	49.33	49.45	-0.2	18,198	0.00%
2022/10/03	15.2	49.14	0.1	49.30	48.90	15.1	18,097	0.08%
2022/09/30	21	49.77	1	49.50	49.90	20	18,121	0.11%
2022/09/29	10.8	50.11	1.5	50.17	50.30	9.3	17,935	0.05%
2022/09/28	20.3	50.34	11	51.42	50.10	9.3	17,904	0.05%
2022/09/27	11.1	52.08	1.5	52.13	51.90	9.6	17,867	0.05%
2022/09/26	9.1	52.71	14	52.59	52.90	-4.9	17,813	-0.03%
2022/09/23	7.4	54.16	7	54.27	53.80	0.4	17,932	0.00%
2022/09/22	22.1	53.53	1	54.50	54.40	21.1	18,087	0.12%
2022/09/21	8	56.80	2	56.90	56.50	6	17,955	0.03%
2022/09/20	1.1	56.82	0	0.00	56.90	1.1	17,821	0.01%
2022/09/19	2.6	56.74	11	56.89	56.80	-8.4	17,853	-0.05%
2022/09/16	9	56.47	0.1	56.60	56.50	8.9	17,869	0.05%
2022/09/15	6	56.65	1	56.80	56.80	5	17,757	0.03%
2022/09/14	9.3	56.76	0	0.00	56.70	9.3	17,795	0.05%
2022/09/13	14.9	57.71	2	57.70	57.70	12.9	17,951	0.07%
2022/09/12	3	57.23	0.3	57.20	57.30	2.7	18,122	0.01%
2022/09/08	1.3	56.17	3	56.43	56.50	-1.8	18,203	-0.01%
2022/09/07	5.8	56.16	1.4	56.37	56.10	4.4	18,272	0.02%
2022/09/06	2	56.90	0	0.00	56.90	2	18,236	0.01%
2022/09/05	1.1	56.52	1	56.50	56.60	0.1	18,410	0.00%
2022/09/02	5.8	56.81	5	56.70	56.60	0.8	18,653	0.00%
2022/09/01	6.2	56.82	1	56.70	57.10	5.2	18,831	0.03%
2022/08/31	11	57.39	0	0.00	57.40	11	18,843	0.06%
2022/08/30	4	57.38	1.1	57.60	57.30	2.9	18,747	0.02%
2022/08/29	7.1	57.70	24	57.46	57.60	-16.9	18,924	-0.09%
2022/08/26	33.1	58.78	1	58.70	58.50	32.1	18,938	0.17%
2022/08/25	5.4	58.55	0	0.00	58.30	5.4	18,981	0.03%
2022/08/24	7.6	58.19	1.5	58.33	58.30	6.1	19,096	0.03%
2022/08/23	5.3	58.30	2	58.30	58.20	3.3	20,315	0.02%
2022/08/22	13	58.88	1	58.90	58.80	12	20,608	0.06%
2022/08/19	11	59.62	3.6	59.84	60.00	7.4	20,843	0.04%
2022/08/18	5.2	59.90	5	59.92	60.00	0.2	21,181	0.00%
2022/08/17	5	60.30	0.1	60.50	60.50	4.9	21,624	0.02%
2022/08/16	0.4	60.21	2.3	60.16	60.00	-1.8	21,915	-0.01%
2022/08/15	3	60.10	12.4	60.07	60.10	-9.4	22,460	-0.04%
2022/08/12	2	59.93	1.7	59.76	60.00	0.3	22,599	0.00%
2022/08/11	3.1	59.97	77.4	59.29	59.90	-74.3	22,914	-0.32%
2022/08/10	4	58.08	1	58.10	58.20	3	23,040	0.01%
2022/08/09	5.8	58.00	31.2	57.81	57.90	-25.4	23,536	-0.11%
2022/08/08	76.4	58.02	11	57.87	58.10	65.4	24,189	0.27%
2022/08/05	0.2	57.00	2	56.50	57.00	-1.8	24,727	-0.01%
2022/08/04	4.4	56.06	1	56.50	56.00	3.4	25,216	0.01%
2022/08/03	7.7	55.85	1	56.60	56.60	6.7	25,415	0.03%
2022/08/02	2.1	55.72	2	55.80	56.60	0.1	25,976	0.00%
2022/08/01	36.1	56.48	13	56.32	56.60	23.1	26,481	0.09%
2022/07/29	26.4	56.27	3	55.97	56.10	23.4	27,374	0.09%
2022/07/28	4.8	56.30	7	55.97	56.30	-2.2	27,378	-0.01%
2022/07/27	24	54.99	7	55.06	55.30	17	27,223	0.06%
2022/07/26	29.6	59.35	0	0.00	59.20	29.6	26,627	0.11%
2022/07/25	9.1	58.90	13	58.41	59.20	-4	26,269	-0.02%
2022/07/22	32.2	58.56	2	58.40	58.40	30.2	26,169	0.12%
2022/07/21	9.3	57.61	0.2	57.80	58.40	9.1	26,216	0.03%
2022/07/20	18.2	58.57	4	59.23	58.10	14.2	26,099	0.05%
2022/07/19	13	58.72	16	58.80	58.60	-3	26,050	-0.01%
2022/07/18	3.1	59.07	22.2	59.33	59.60	-19.1	25,942	-0.07%
2022/07/15	27.8	57.47	0	0.00	57.30	27.8	25,728	0.11%
2022/07/14	12.1	58.49	2	58.00	58.30	10.1	25,586	0.04%
2022/07/13	5.1	58.53	83	58.98	58.70	-78	25,488	-0.31%
2022/07/12	68.2	56.50	2	56.10	55.80	66.2	25,377	0.26%
2022/07/11	2.2	58.41	2	58.75	58.20	0.2	25,036	0.00%
2022/07/08	11.5	59.21	5	58.70	58.90	6.5	25,076	0.03%
2022/07/07	2	58.50	6	59.08	59.20	-4	24,927	-0.02%
2022/07/06	35	58.48	6	60.20	58.20	29	24,827	0.12%
2022/07/05	1	60.20	8	59.84	60.30	-7	24,783	-0.03%
2022/07/04	36.7	57.49	1	58.10	57.90	35.7	24,607	0.14%
2022/07/01	28.7	58.83	6.5	58.59	58.30	22.2	24,789	0.09%
2022/06/30	15.6	60.07	2	60.15	59.80	13.6	24,569	0.06%
2022/06/29	24.1	60.85	0	0.00	60.80	24.1	24,593	0.10%
2022/06/28	3.3	61.44	2	61.30	61.60	1.3	24,565	0.01%
2022/06/27	0	0.00	11.1	62.49	61.90	-11.1	24,701	-0.04%
2022/06/24	1	61.30	14	61.89	61.90	-13	24,659	-0.05%
2022/06/23	6.1	60.94	1.3	61.21	61.10	4.8	24,684	0.02%
2022/06/22	1.3	62.66	2	63.08	61.70	-0.7	24,595	0.00%
2022/06/21	0	0.00	19	63.05	63.20	-19	24,682	-0.08%
2022/06/20	32.5	60.62	16.1	60.37	60.20	16.4	24,679	0.07%
2022/06/17	26.2	60.91	1.1	61.12	60.80	25.1	24,543	0.10%
2022/06/16	8	62.22	18	62.12	61.90	-10	24,428	-0.04%
2022/06/15	1.8	61.84	8	62.01	61.80	-6.2	24,586	-0.03%
2022/06/14	2.3	62.21	2	61.75	62.00	0.3	24,679	0.00%
2022/06/13	14.3	61.76	10	61.82	61.80	4.3	24,582	0.02%
2022/06/10	3.8	62.93	1	62.90	62.90	2.8	24,422	0.01%
2022/06/09	6.2	63.33	0	0.00	63.40	6.2	24,384	0.03%
2022/06/08	2.7	63.82	0	0.00	63.80	2.7	24,372	0.01%
2022/06/07	22.2	63.83	0	0.00	63.40	22.2	24,563	0.09%
2022/06/06	2.1	63.55	5	63.60	64.00	-2.9	24,544	-0.01%
2022/06/02	553.5	63.63	10.3	63.91	63.70	543.2	25,130	2.16%	大買/鉅額交易
2022/06/01	1,290.8	63.60	1	63.60	63.60	1,289.8	25,783	5.00%	大買/鉅額交易
2022/05/31	64.1	63.21	4.4	62.90	64.10	59.7	25,952	0.23%
2022/05/30	531.4	63.04	6.6	63.08	63.20	524.8	24,693	2.13%	大買/鉅額交易
2022/05/27	807.7	61.29	16	61.13	61.30	791.7	24,505	3.23%	大買/鉅額交易
2022/05/26	1,331	59.91	6.3	59.93	59.70	1,324.7	24,455	5.42%	大買/鉅額交易
2022/05/25	38.3	59.53	7	59.67	59.50	31.3	24,745	0.13%
2022/05/24	21.3	60.28	15	60.26	60.10	6.3	24,729	0.03%
2022/05/23	25.1	60.64	24	60.92	60.50	1.1	24,463	0.00%
2022/05/20	40.4	61.84	3.2	62.07	61.80	37.2	24,138	0.15%
2022/05/19	30.2	61.84	9.2	61.80	61.60	21	23,987	0.09%
2022/05/18	851	63.18	25.1	63.42	63.70	825.9	23,626	3.50%	大買/鉅額交易
2022/05/17	3,712.1	61.69	1	61.60	61.60	3,711.1	23,407	15.85%	大買/鉅額交易
2022/05/16	3,250.3	62.39	20.3	62.85	62.40	3,230	23,070	14.00%	大買/鉅額交易
2022/05/13	8,511.5	63.32	55.7	63.19	63.50	8,455.8	22,557	37.49%	大買/鉅額交易
2022/05/12	3,039.1	64.07	15.2	64.19	63.30	3,023.9	22,023	13.73%	大買/鉅額交易
2022/05/11	824.3	66.05	6	66.07	66.20	818.3	21,432	3.82%	大買/鉅額交易
2022/05/10	46.1	66.66	18	66.89	67.10	28.1	21,167	0.13%
2022/05/09	48	68.63	26.5	68.22	67.80	21.5	20,607	0.10%
2022/05/06	111.1	70.98	14.2	71.31	71.30	96.9	20,087	0.48%	大買/
2022/05/05	5	74.64	22	74.97	74.50	-17	19,489	-0.09%
2022/05/04	0	0.00	10.5	74.59	74.60	-10.5	19,498	-0.05%
2022/05/03	4.2	73.71	3	73.73	73.70	1.2	19,964	0.01%
2022/04/29	2	73.75	6	74.07	74.40	-4	20,183	-0.02%
2022/04/28	31.7	73.17	1.1	73.20	73.40	30.6	20,493	0.15%
2022/04/27	14.7	73.57	5	73.74	73.20	9.7	20,536	0.05%
2022/04/26	4.1	74.65	5	75.08	75.10	-0.9	20,477	0.00%
2022/04/25	8.6	74.27	10	74.16	74.80	-1.5	20,531	-0.01%
2022/04/22	1.3	74.81	3	75.07	75.90	-1.7	20,641	-0.01%
2022/04/21	6.1	74.20	15	74.60	74.60	-9	20,967	-0.04%
2022/04/20	0	0.00	4	74.00	74.90	-4	21,629	-0.02%
2022/04/19	23.1	73.73	32	73.79	73.50	-8.9	22,024	-0.04%
2022/04/18	18.1	74.03	3.2	74.18	73.90	14.9	23,113	0.06%
2022/04/15	1.1	75.21	10	75.15	75.10	-8.9	23,008	-0.04%
2022/04/14	3	75.83	1	75.60	75.60	2	23,233	0.01%
2022/04/13	2.5	76.06	7	76.27	76.40	-4.5	23,341	-0.02%
2022/04/12	1.1	75.81	8.3	75.87	75.80	-7.1	23,389	-0.03%
2022/04/11	7.4	76.05	2.4	76.26	76.50	5	23,312	0.02%
2022/04/08	3.1	76.07	0	0.00	76.30	3.1	23,313	0.01%
2022/04/07	30.7	76.79	13	76.85	76.00	17.7	23,325	0.08%
2022/04/06	22.2	76.66	2.5	77.15	77.50	19.7	23,191	0.09%
2022/04/01	4.3	76.85	8.5	77.02	77.10	-4.3	23,165	-0.02%
2022/03/31	1	76.50	7	76.27	76.50	-6	22,973	-0.03%
2022/03/30	3	75.83	9.3	75.88	76.10	-6.3	22,906	-0.03%
2022/03/29	2	75.15	3	75.30	75.20	-1	22,733	0.00%
2022/03/28	8	74.93	4	75.10	75.10	4	22,732	0.02%
2022/03/25	4	75.00	3.1	75.20	75.00	0.9	22,702	0.00%
2022/03/24	5.1	75.14	1	75.50	75.50	4.1	22,799	0.02%
2022/03/23	1.7	75.93	36.2	75.70	75.90	-34.5	24,044	-0.14%
2022/03/22	4.1	73.82	0	0.00	74.30	4.1	23,782	0.02%
2022/03/21	5.4	74.18	36	74.35	74.30	-30.6	23,744	-0.13%
2022/03/18	25	74.84	17.1	75.27	74.30	7.9	23,722	0.03%
2022/03/17	2.2	74.63	44	74.62	74.80	-41.8	23,610	-0.18%
2022/03/16	10	72.75	1.2	72.92	73.10	8.8	23,482	0.04%
2022/03/15	8.4	72.49	2.3	72.37	72.70	6.1	23,502	0.03%
2022/03/14	16.6	73.24	1	73.20	72.70	15.6	23,667	0.07%
2022/03/11	16.1	73.10	0	0.00	72.70	16.1	23,716	0.07%
2022/03/10	15.8	73.68	10.1	73.62	73.80	5.7	23,731	0.02%
2022/03/09	21.5	71.93	7	71.70	71.70	14.5	23,650	0.06%
2022/03/08	60.2	70.59	29	70.26	70.60	31.2	23,509	0.13%
2022/03/07	98.1	72.25	27.1	71.92	71.70	71	22,942	0.31%
2022/03/04	52.3	74.58	1.4	74.76	74.40	50.8	22,811	0.22%
2022/03/03	7	75.77	10	75.90	75.60	-3	22,695	-0.01%
2022/03/02	1.4	75.72	1	75.60	75.60	0.4	23,078	0.00%
2022/03/01	2	74.40	24.1	75.78	76.20	-22.1	22,997	-0.10%
2022/02/25	43.8	75.05	2.3	75.19	75.10	41.4	22,848	0.18%
2022/02/24	15.8	75.76	18.3	75.87	75.90	-2.5	22,426	-0.01%
2022/02/23	15	76.42	0	0.00	76.50	15	22,153	0.07%
2022/02/22	20.8	76.46	2	76.60	76.50	18.8	22,435	0.08%
2022/02/21	4	77.30	4	77.35	77.60	0	22,575	0.00%
2022/02/18	5	77.84	2.2	78.06	77.80	2.8	23,102	0.01%
2022/02/17	9	78.08	4.1	78.20	78.20	4.9	23,247	0.02%
2022/02/16	8.2	77.44	13	77.53	77.80	-4.9	23,189	-0.02%
2022/02/15	24.1	76.85	10.1	77.04	76.60	14	23,115	0.06%
2022/02/14	15.4	76.25	23.2	76.22	76.10	-7.8	23,054	-0.03%
2022/02/11	10	76.94	1.6	77.18	77.30	8.4	23,073	0.04%
2022/02/10	2	76.95	1.1	77.09	77.40	0.9	23,110	0.00%
2022/02/09	3	76.57	32	76.53	77.10	-29	23,163	-0.13%
2022/02/08	13.5	76.88	1	76.90	76.80	12.5	23,129	0.05%
2022/02/07	4.1	75.96	8.2	76.29	77.10	-4.1	23,051	-0.02%
2022/01/26	11.5	75.61	4.3	75.52	75.60	7.2	22,821	0.03%
2022/01/25	53.5	75.44	27	75.45	75.50	26.5	23,018	0.12%
2022/01/24	14.3	75.92	16	76.30	76.50	-1.7	22,773	-0.01%
2022/01/21	29.7	76.91	13.6	76.92	76.70	16.1	23,084	0.07%
2022/01/20	16.3	78.19	6.4	78.21	78.30	9.9	22,715	0.04%
2022/01/19	14	78.94	4	79.08	78.80	10	22,644	0.04%
2022/01/18	7	79.17	3.2	79.47	79.40	3.8	22,617	0.02%
2022/01/17	42.3	79.55	83.9	78.91	78.90	-41.5	22,492	-0.18%
2022/01/14	71.2	80.71	46.6	80.21	80.40	24.6	22,259	0.11%
2022/01/13	58.9	80.62	55.9	80.81	81.60	3	21,985	0.01%
2022/01/12	41	79.58	34	79.49	80.00	7.1	21,365	0.03%
2022/01/11	43.1	78.62	48.9	79.19	79.90	-5.8	20,931	-0.03%
2022/01/10	2	75.94	6	76.23	76.40	-4.1	19,839	-0.02%
2022/01/07	18.4	75.95	7.2	76.03	75.70	11.2	19,874	0.06%
2022/01/06	14	75.51	15.1	75.70	75.90	-1.1	19,670	-0.01%
2022/01/05	6.1	75.57	5.4	75.51	75.70	0.7	19,602	0.00%
2022/01/04	7	75.30	14	75.31	75.30	-7	19,658	-0.04%
2022/01/03	10.4	75.83	16	75.54	75.30	-5.6	19,625	-0.03%
2021/12/30	1	76.30	21.1	76.31	76.30	-20.1	19,745	-0.10%
2021/12/29	1.1	76.19	30.5	76.33	76.60	-29.4	19,899	-0.15%
2021/12/28	0.5	75.50	17.1	75.58	75.90	-16.6	19,971	-0.08%
2021/12/27	12	75.22	6.5	75.42	75.20	5.6	20,035	0.03%
2021/12/24	1.4	75.07	30.1	75.15	75.20	-28.7	20,450	-0.14%
2021/12/23	20	74.60	0	0.00	74.80	20	20,499	0.10%
2021/12/22	3	74.50	3	74.90	74.40	0	20,660	0.00%
2021/12/21	11.4	74.99	32.1	74.93	74.80	-20.7	20,663	-0.10%
2021/12/20	31.4	74.11	1.1	74.41	74.10	30.4	20,665	0.15%
2021/12/17	32.3	74.83	0	0.00	74.30	32.3	20,632	0.16%
2021/12/16	10	74.68	0	0.00	74.90	10	19,329	0.05%
2021/12/15	11.3	74.65	0	0.00	74.60	11.3	19,813	0.06%
2021/12/14	16	75.04	32.6	75.00	74.90	-16.6	20,293	-0.08%
2021/12/13	24.5	75.91	5.5	76.31	75.70	19.1	20,323	0.09%
2021/12/10	14	75.99	4.3	76.00	75.90	9.7	20,383	0.05%
2021/12/09	9.2	75.73	27.1	75.84	76.00	-17.9	20,596	-0.09%
2021/12/08	4	75.35	9.2	75.38	76.00	-5.2	21,110	-0.02%
2021/12/07	7	74.46	23.6	74.68	75.30	-16.6	20,922	-0.08%
2021/12/06	8	73.94	2	74.10	74.10	6	20,895	0.03%
2021/12/03	10.6	74.06	0.1	74.20	73.90	10.6	21,114	0.05%
2021/12/02	19.1	73.69	12	73.79	73.70	7.1	21,136	0.03%
2021/12/01	2	73.20	17	74.12	74.10	-15	21,743	-0.07%
2021/11/30	41.5	73.37	1	73.70	73.10	40.5	22,098	0.18%
2021/11/29	40.4	73.52	49	73.54	73.50	-8.6	21,815	-0.04%
2021/11/26	35	74.43	7	74.37	74.20	28	21,766	0.13%
2021/11/25	7	74.29	2	74.35	74.30	5	21,798	0.02%
2021/11/24	23	74.54	12.1	74.49	74.40	11	22,013	0.05%
2021/11/23	35	74.48	7.3	74.43	74.30	27.7	22,200	0.12%
2021/11/22	2.1	74.31	1	74.70	74.40	1.1	22,115	0.00%
2021/11/19	17.7	75.30	5	75.44	74.80	12.7	22,104	0.06%
2021/11/18	13.3	76.48	11.2	76.42	76.40	2.1	22,093	0.01%
2021/11/17	14.4	74.97	24.6	75.33	76.10	-10.3	22,097	-0.05%
2021/11/16	16	73.83	8.7	73.55	74.00	7.3	21,727	0.03%
2021/11/15	7	73.89	38	74.34	74.00	-31	21,793	-0.14%
2021/11/12	1.6	73.28	15.9	73.39	73.30	-14.3	21,758	-0.07%
2021/11/11	11.5	73.08	6	73.22	73.00	5.5	21,928	0.03%
2021/11/10	12.1	72.92	4	73.15	73.00	8.1	22,005	0.04%
2021/11/09	18.6	73.15	1.6	73.28	73.10	17	21,976	0.08%
2021/11/08	63.2	73.10	6.7	73.42	73.60	56.5	22,005	0.26%
2021/11/05	5.4	72.45	5.2	72.26	72.50	0.2	22,472	0.00%
2021/11/04	20.7	72.62	4.3	72.64	72.50	16.4	22,426	0.07%
2021/11/03	8	72.60	5.3	72.73	72.70	2.7	22,518	0.01%
2021/11/02	25.2	72.70	16.2	72.93	72.60	9	22,465	0.04%
2021/11/01	29.6	73.28	73.4	73.07	73.10	-43.8	22,134	-0.20%
2021/10/29	48.8	73.51	35.3	73.48	73.60	13.4	21,917	0.06%
2021/10/28	22.1	74.58	3.5	74.54	74.50	18.6	21,354	0.09%
2021/10/27	12.6	74.79	0	0.00	75.00	12.6	21,533	0.06%
2021/10/26	8.4	75.06	1	75.20	75.50	7.4	21,825	0.03%
2021/10/25	5	74.18	4.2	74.73	74.80	0.9	21,970	0.00%
2021/10/22	3	74.60	1	74.80	74.10	2	22,412	0.01%
2021/10/21	6.1	74.41	8	74.75	74.80	-1.9	22,994	-0.01%
2021/10/20	1.5	74.32	100	74.30	74.30	-98.6	23,928	-0.41%
2021/10/19	4.3	75.07	1	75.00	74.80	3.3	24,513	0.01%
2021/10/18	101.4	75.60	30	75.23	75.10	71.4	25,018	0.29%	大買/
2021/10/15	3.4	75.05	8	75.23	75.10	-4.6	25,417	-0.02%
2021/10/14	4.2	74.80	7	74.70	74.40	-2.8	25,773	-0.01%
2021/10/13	8.2	74.23	0	0.00	74.50	8.2	26,599	0.03%
2021/10/12	6.3	74.31	4	74.28	74.80	2.3	27,409	0.01%
2021/10/08	6.3	75.37	3	75.20	75.30	3.3	27,716	0.01%
2021/10/07	16.2	75.68	4.1	76.00	75.50	12.1	28,192	0.04%
2021/10/06	25.1	74.13	7	74.47	74.70	18.1	28,474	0.06%
2021/10/05	22.1	73.61	4	73.68	73.80	18.1	29,237	0.06%
2021/10/04	14.5	74.78	15.5	74.60	74.40	-1.1	29,236	0.00%
2021/10/01	34.8	75.33	0	0.00	75.40	34.8	29,267	0.12%
2021/09/30	15.2	76.86	3	76.60	76.70	12.2	28,911	0.04%
2021/09/29	14.4	76.65	2	76.85	76.70	12.4	28,935	0.04%
2021/09/28	6.1	77.19	1	77.40	77.50	5.1	28,835	0.02%
2021/09/27	1	77.70	6.1	77.99	77.70	-5.1	28,897	-0.02%
2021/09/24	14.1	77.59	33	77.59	77.50	-18.9	28,910	-0.07%
2021/09/23	10.1	77.57	4.1	77.48	77.40	6	29,021	0.02%
2021/09/22	36.2	76.62	2	76.95	77.10	34.2	29,044	0.12%
2021/09/17	20.4	79.41	0	0.00	78.80	20.4	28,590	0.07%
2021/09/16	13	80.93	4.5	81.44	80.70	8.5	28,189	0.03%
2021/09/15	15.2	80.87	10	81.33	81.40	5.2	28,051	0.02%
2021/09/14	6.4	81.63	9.1	82.05	80.80	-2.7	27,943	-0.01%
2021/09/13	164.6	81.22	64.1	79.47	81.40	100.5	27,843	0.36%	大買/
2021/09/10	10.4	77.65	5	77.70	77.60	5.4	27,755	0.02%
2021/09/09	29.5	76.57	13	76.93	77.40	16.5	28,035	0.06%
2021/09/08	25.1	77.22	9	77.14	77.40	16.1	27,917	0.06%
2021/09/07	40.2	77.56	33	78.11	78.10	7.2	27,716	0.03%
2021/09/06	52.6	77.78	40	77.76	77.20	12.6	27,656	0.05%
2021/09/03	24.3	84.75	21.2	84.29	84.80	3.1	27,059	0.01%
2021/09/02	32.7	82.80	134.2	82.61	82.70	-101.5	26,702	-0.38%	大賣/鉅額交易
2021/09/01	5.5	84.92	31.9	84.49	84.20	-26.4	26,371	-0.10%
2021/08/31	12.1	83.81	92	84.21	85.00	-79.9	26,181	-0.31%
2021/08/30	27.4	83.24	192.4	84.75	84.80	-165	25,889	-0.64%	大賣/鉅額交易
2021/08/27	0	83.10	45.7	82.76	83.50	-45.7	25,694	-0.18%
2021/08/26	2.2	80.33	13.9	80.85	81.30	-11.7	25,664	-0.05%
2021/08/25	6.3	80.65	7.2	80.51	80.80	-0.9	25,798	0.00%
2021/08/24	0.1	80.40	12.7	79.69	80.40	-12.6	25,725	-0.05%
2021/08/23	0.3	78.30	14.9	78.78	79.00	-14.6	25,584	-0.06%
2021/08/20	8.5	76.18	6	76.73	76.50	2.5	25,472	0.01%
2021/08/19	18.3	77.29	6.3	77.22	77.00	11.9	26,040	0.05%
2021/08/18	6.3	77.33	8.2	77.68	78.00	-1.9	25,902	-0.01%
2021/08/17	0.3	77.53	16	77.70	78.20	-15.7	26,016	-0.06%
2021/08/16	12	76.76	6	76.63	76.50	6	25,957	0.02%
2021/08/13	10.5	77.93	7	78.10	78.10	3.5	26,571	0.01%
2021/08/12	8.1	78.60	6.4	78.93	78.80	1.7	26,794	0.01%
2021/08/11	14.3	78.18	46.8	78.28	79.20	-32.5	27,129	-0.12%
2021/08/10	0	76.30	10.2	76.39	76.00	-10.2	27,455	-0.04%
2021/08/09	11	75.37	4	76.20	76.10	7	28,302	0.02%
2021/08/06	8.4	75.86	2	76.10	76.00	6.4	28,733	0.02%
2021/08/05	0	0.00	5	76.00	76.30	-5	29,698	-0.02%
2021/08/04	3.4	76.05	3	76.50	76.30	0.4	31,868	0.00%
2021/08/03	2	76.30	12	76.18	76.40	-10	33,264	-0.03%
2021/08/02	5.5	74.82	13.5	75.14	76.50	-8	34,382	-0.02%
2021/07/30	9.1	74.96	1	75.00	75.00	8.1	34,549	0.02%
2021/07/29	19.2	75.50	15.3	76.14	75.80	3.9	34,671	0.01%
2021/07/28	56.9	75.32	17	74.84	75.60	39.9	35,189	0.11%
2021/07/27	37	76.83	22	76.75	76.40	15	35,754	0.04%
2021/07/26	137.1	81.25	9	80.74	78.50	128.1	36,651	0.35%	大買/鉅額交易
2021/07/23	125.6	83.65	20.4	84.62	85.00	105.2	35,783	0.29%	大買/鉅額交易
2021/07/22	81	83.30	21.6	83.71	84.10	59.4	35,413	0.17%
2021/07/21	19.1	81.56	19.3	82.07	81.80	-0.2	35,067	0.00%
2021/07/20	25.9	81.53	13.4	81.83	81.50	12.5	35,157	0.04%
2021/07/19	64.9	83.70	22.2	83.43	83.00	42.6	34,832	0.12%
2021/07/16	33.9	80.90	36.6	81.68	82.90	-2.7	34,503	-0.01%
2021/07/15	10	79.55	8	79.60	79.50	2	33,951	0.01%
2021/07/14	7.1	77.72	44.3	77.13	78.10	-37.2	33,901	-0.11%
2021/07/13	42.3	76.23	38	77.18	76.20	4.3	33,916	0.01%
2021/07/12	34.4	76.88	30.1	77.21	76.10	4.3	33,786	0.01%
2021/07/09	5	74.04	3.5	74.21	74.20	1.5	33,694	0.00%
2021/07/08	3	74.77	3	74.63	74.80	0	33,692	0.00%
2021/07/07	1	73.60	38.3	73.90	74.00	-37.3	33,896	-0.11%
2021/07/06	1	73.80	36	74.01	73.70	-35	34,220	-0.10%
2021/07/05	1	73.80	6	73.67	73.90	-5	34,315	-0.01%
2021/07/02	21	72.98	2.2	73.34	72.90	18.8	34,431	0.05%
2021/07/01	3.4	73.68	2	73.55	73.40	1.4	34,570	0.00%
2021/06/30	7.5	73.60	9	73.74	73.90	-1.5	34,764	0.00%
2021/06/29	8.3	72.63	0	0.00	72.60	8.3	35,045	0.02%
2021/06/28	14.7	72.97	18	72.98	73.20	-3.3	35,424	-0.01%
2021/06/25	1	72.90	23.6	73.06	72.90	-22.6	35,800	-0.06%
2021/06/24	33.2	71.70	2	71.85	71.90	31.2	35,812	0.09%
2021/06/23	33.3	71.10	34	71.16	71.80	-0.7	36,140	0.00%
2021/06/22	20.3	70.66	8	70.84	70.70	12.3	36,335	0.03%
2021/06/21	45.6	70.04	23	69.98	70.00	22.6	36,352	0.06%
2021/06/18	6.7	71.65	9	71.63	71.30	-2.4	36,089	-0.01%
2021/06/17	9.1	72.08	6	72.05	72.30	3.1	35,879	0.01%
2021/06/16	9.3	72.56	5.3	72.77	72.60	4	36,428	0.01%
2021/06/15	9.3	73.11	5	73.08	73.00	4.3	36,476	0.01%
2021/06/11	6	73.90	9.2	74.12	73.80	-3.2	36,693	-0.01%
2021/06/10	21.3	73.72	6.2	73.53	73.80	15.1	36,729	0.04%
2021/06/09	7.3	73.14	5.1	72.98	72.90	2.2	37,125	0.01%
2021/06/08	6.2	73.38	19	73.38	73.70	-12.8	37,549	-0.03%
2021/06/07	5.5	72.59	11	72.95	73.20	-5.6	38,854	-0.01%
2021/06/04	9.3	72.70	3	72.60	72.90	6.3	39,203	0.02%
2021/06/03	21.2	73.60	2	74.40	73.60	19.2	39,914	0.05%
2021/06/02	2	73.90	15.4	73.63	74.50	-13.4	40,087	-0.03%
2021/06/01	2	72.65	2	72.65	73.00	0	39,920	0.00%
2021/05/31	3.2	72.05	4	72.30	72.30	-0.9	40,115	0.00%
2021/05/28	6	71.75	21.8	71.87	72.00	-15.8	40,194	-0.04%
2021/05/27	18.2	70.48	4	70.90	71.60	14.2	40,267	0.04%
2021/05/26	24.2	71.29	7.2	71.39	71.60	17	40,456	0.04%
2021/05/25	94	71.87	13	71.92	71.90	81	41,177	0.20%
2021/05/24	17.7	71.48	23.3	71.81	72.00	-5.6	41,309	-0.01%
2021/05/21	18.4	72.75	35.3	73.11	72.00	-16.9	41,400	-0.04%
2021/05/20	13.1	69.97	10.5	70.20	70.20	2.6	40,820	0.01%
2021/05/19	20.1	71.00	22	71.09	70.60	-1.9	40,702	0.00%
2021/05/18	32.3	70.14	62	70.21	71.40	-29.7	40,660	-0.07%
2021/05/17	69.3	66.74	45	67.03	65.60	24.3	40,601	0.06%
2021/05/14	29.3	69.65	39	70.33	69.60	-9.7	39,774	-0.02%
2021/05/13	41.1	69.41	32	69.50	68.60	9	39,246	0.02%
2021/05/12	97.6	70.42	181.7	69.22	70.00	-84.1	38,421	-0.22%	大賣/
2021/05/11	64	76.14	81	76.46	74.80	-17	36,694	-0.05%
2021/05/10	27.7	75.76	61.5	74.59	76.60	-33.8	35,260	-0.10%
2021/05/07	19	70.52	33	70.57	70.80	-14	34,384	-0.04%
2021/05/06	17.3	69.76	26	69.81	69.60	-8.7	34,193	-0.03%
2021/05/05	73.6	69.10	16	69.14	69.50	57.6	33,736	0.17%
2021/05/04	25	67.96	20	68.81	67.40	5	33,156	0.02%
2021/05/03	124.1	69.78	136.5	70.23	68.80	-12.4	32,463	-0.04%	大買/大賣/
2021/04/29	80.2	64.22	2	64.50	64.20	78.2	31,048	0.25%
2021/04/28	8.2	65.12	15.1	65.52	65.10	-6.9	30,854	-0.02%
2021/04/27	4	63.98	14.6	64.14	64.90	-10.6	30,724	-0.03%
2021/04/26	50	63.00	112.7	63.41	64.10	-62.7	30,536	-0.21%	大賣/
2021/04/23	74.2	61.20	102	61.32	61.30	-27.8	30,234	-0.09%	大賣/
2021/04/22	21.2	61.58	36	61.37	61.10	-14.8	30,326	-0.05%
2021/04/21	12.2	61.08	3	60.93	61.40	9.2	30,017	0.03%
2021/04/20	19	61.53	9.8	62.09	61.80	9.2	30,043	0.03%
2021/04/19	9.1	60.87	32	61.18	61.80	-22.9	30,178	-0.08%
2021/04/16	22.5	59.36	7	59.59	60.00	15.5	30,110	0.05%
2021/04/15	6.2	58.92	140	59.01	60.00	-133.8	30,284	-0.44%	大賣/鉅額交易
2021/04/14	100.5	57.11	17	56.80	57.10	83.5	29,598	0.28%
2021/04/13	106	58.18	143.2	58.33	57.80	-37.2	29,559	-0.13%	大買/大賣/
2021/04/12	88.2	57.80	98	57.48	58.00	-9.8	29,197	-0.03%
2021/04/09	87.4	56.49	107	56.36	56.40	-19.6	28,971	-0.07%	大賣/
2021/04/08	87.4	57.00	77	57.10	56.90	10.4	28,985	0.04%
2021/04/07	85	57.01	80	57.39	57.50	5	29,180	0.02%
2021/04/06	90.3	57.42	7	57.69	57.30	83.3	28,913	0.29%
2021/04/01	8	57.69	94	57.89	57.80	-86	28,624	-0.30%
2021/03/31	92.3	56.88	8	57.28	56.80	84.3	28,086	0.30%
2021/03/30	8	55.84	121	56.15	56.80	-113	27,757	-0.41%	大賣/鉅額交易
2021/03/29	93	55.72	91.1	55.82	55.90	1.9	27,361	0.01%
2021/03/26	27	55.45	5	56.12	55.50	22	27,328	0.08%
2021/03/25	90	55.29	102	55.06	55.30	-12	27,357	-0.04%	大賣/
2021/03/24	132	54.43	102	54.91	54.40	30	27,212	0.11%	大買/大賣/
2021/03/23	2	54.75	12	54.88	54.50	-10	27,030	-0.04%
2021/03/22	85	53.70	2	53.45	53.90	83	26,920	0.31%
2021/03/19	20.4	53.60	70	53.79	53.70	-49.6	27,234	-0.18%
2021/03/18	14	54.69	13.1	54.51	54.40	0.9	26,995	0.00%
2021/03/17	5.6	54.61	12.3	54.60	54.50	-6.7	27,457	-0.02%
2021/03/16	12	55.53	2	55.40	55.40	10	27,420	0.04%
2021/03/15	6.1	55.55	7	55.93	55.50	-0.9	27,388	0.00%
2021/03/12	12.3	55.28	7	54.89	54.90	5.3	27,099	0.02%
2021/03/11	36.3	55.83	110	56.32	55.40	-73.7	26,922	-0.27%	大賣/
2021/03/10	25	53.59	11	53.74	54.00	14	25,773	0.05%
2021/03/09	47	53.60	14	53.62	53.70	33	25,454	0.13%
2021/03/08	5.2	52.35	16	52.26	52.10	-10.8	24,877	-0.04%
2021/03/05	3.1	50.21	59	50.84	50.80	-56	24,534	-0.23%
2021/03/04	56.1	50.24	0.5	50.40	50.60	55.6	25,238	0.22%
2021/03/03	7.1	50.77	72	50.94	51.00	-64.9	25,089	-0.26%
2021/03/02	4.3	50.65	3	50.73	50.10	1.3	24,982	0.01%
2021/02/26	94.6	50.25	3.4	50.54	49.90	91.2	24,694	0.37%
2021/02/25	17.4	51.62	156	51.54	51.70	-138.6	23,847	-0.58%	大賣/鉅額交易
2021/02/24	10	49.92	31	50.01	50.00	-21	23,128	-0.09%
2021/02/23	31.4	49.55	34	49.81	49.75	-2.6	22,937	-0.01%
2021/02/22	60.7	49.17	26	49.95	48.95	34.7	22,702	0.15%
2021/02/19	27	48.95	10	49.07	49.10	17	22,644	0.08%
2021/02/18	14	49.49	37.1	49.65	49.20	-23.1	22,724	-0.10%
2021/02/17	113.3	48.35	71	48.95	48.90	42.3	22,516	0.19%	大買/
2021/02/05	1	46.95	0.1	47.15	46.90	1	21,815	0.00%
2021/02/04	7	47.23	0	0.00	47.10	7	22,053	0.03%
2021/02/03	2	46.93	12	47.38	47.60	-10	22,835	-0.04%
2021/02/02	0	0.00	11	46.88	47.25	-11	22,979	-0.05%
2021/02/01	0.2	45.90	2	46.05	45.95	-1.8	22,665	-0.01%
2021/01/29	9.1	45.83	5	45.99	45.55	4.1	22,644	0.02%
2021/01/28	4.1	46.12	1	46.15	46.20	3.1	22,410	0.01%
2021/01/27	2	46.63	14	46.86	46.80	-12	22,191	-0.05%
2021/01/26	10	46.59	5	46.65	46.50	5	22,119	0.02%
2021/01/25	2	47.13	9	47.44	47.40	-7	21,928	-0.03%
2021/01/22	2	46.30	5	46.45	46.25	-3	21,726	-0.01%
2021/01/21	16.1	46.48	0	0.00	46.20	16.1	21,634	0.07%
2021/01/20	30	46.28	1	46.70	46.20	29	21,583	0.13%
2021/01/19	5	47.47	7	47.34	47.25	-2	21,378	-0.01%
2021/01/18	17	46.74	0	0.00	46.95	17	21,305	0.08%
2021/01/15	31	47.70	15	48.02	47.60	16	21,046	0.08%
2021/01/14	3.2	48.35	3	48.22	48.45	0.2	20,910	0.00%
2021/01/13	0.1	48.05	7	48.13	48.30	-6.9	20,703	-0.03%
2021/01/12	29	47.61	29	47.98	47.75	0	20,349	0.00%
2021/01/11	15.4	47.34	14	47.90	47.40	1.4	19,832	0.01%
2021/01/08	1	47.25	101	47.17	47.45	-100	19,420	-0.51%	大賣/
2021/01/07	1	46.05	42	46.19	46.20	-41	18,928	-0.22%
2021/01/06	67.1	45.66	55	45.61	45.60	12.1	18,827	0.06%
2021/01/05	1	46.35	3	46.07	46.35	-2	18,643	-0.01%
2021/01/04	7	46.25	8	46.33	46.25	-1	18,599	-0.01%
2020/12/31	36	46.32	14	46.77	46.75	22	18,506	0.12%
2020/12/30	6	46.48	41	46.29	46.90	-35	18,315	-0.19%
2020/12/29	1	45.50	3	45.62	45.50	-2	17,978	-0.01%
2020/12/28	1	45.40	11	45.39	45.55	-10	18,096	-0.06%
2020/12/25	2	45.55	7.1	45.51	45.50	-5.1	18,122	-0.03%
2020/12/24	14.1	45.49	4	45.51	45.55	10.1	18,141	0.06%
2020/12/23	53	44.61	1	44.45	44.80	52	17,948	0.29%
2020/12/22	4	45.11	2.2	45.20	44.90	1.8	17,960	0.01%
2020/12/21	48	45.57	21	45.76	45.50	27	18,211	0.15%
2020/12/18	31	46.05	28	46.68	46.00	3	18,064	0.02%
2020/12/17	4	46.28	1	46.25	46.20	3	17,979	0.02%
2020/12/16	1	46.35	26	46.40	46.35	-25	18,050	-0.14%
2020/12/15	78	45.73	45	46.23	45.85	33	18,040	0.18%
2020/12/14	26	47.19	10	47.32	47.30	16	17,640	0.09%
2020/12/11	28	47.34	35	47.22	47.20	-7	17,326	-0.04%
2020/12/10	0	0.00	11	45.51	45.65	-11	16,697	-0.07%
2020/12/09	13	44.88	0	0.00	45.10	13	16,532	0.08%
2020/12/08	10	44.98	3	45.40	45.40	7	16,584	0.04%
2020/12/07	4	45.41	15	45.34	45.60	-11	16,494	-0.07%
2020/12/04	7	44.65	9	45.06	45.15	-2	16,320	-0.01%
2020/12/03	1	44.65	1	44.80	44.45	0	16,105	0.00%
2020/12/02	4	44.55	3	44.60	44.55	1	15,890	0.01%
2020/12/01	3	44.72	0	0.00	44.80	3	15,675	0.02%
2020/11/30	11	44.95	2	44.85	44.30	9	15,570	0.06%
2020/11/27	21	45.55	1	45.75	45.65	20	14,834	0.13%
2020/11/26	11	45.52	2	45.50	45.60	9	14,746	0.06%
2020/11/25	1	45.00	1	45.30	45.15	0	14,672	0.00%
2020/11/24	3	44.95	4	45.23	44.95	-1	14,637	-0.01%
2020/11/23	6	45.33	50	45.22	45.50	-44	14,581	-0.30%
2020/11/20	12	44.95	3	44.50	44.90	9	14,590	0.06%
2020/11/19	0	0.00	3	45.40	45.25	-3	14,975	-0.02%
2020/11/18	5	45.55	37	45.51	45.50	-32	14,881	-0.22%
2020/11/17	3	45.52	4	45.48	45.55	-1	14,877	-0.01%
2020/11/16	3	45.45	6	45.75	45.55	-3	14,813	-0.02%
2020/11/13	2	45.30	18	45.14	45.30	-16	14,784	-0.11%
2020/11/12	8	45.14	11	45.09	45.20	-3	14,647	-0.02%
2020/11/11	6	45.10	18	45.04	45.55	-12	14,376	-0.08%
2020/11/10	0	0.00	52	43.51	43.60	-52	13,554	-0.38%
2020/11/09	1	42.80	19.5	42.56	42.70	-18.5	13,328	-0.14%
2020/11/06	20	41.85	0	0.00	41.95	20	13,253	0.15%
2020/11/05	1	41.70	12	41.76	41.65	-11	13,504	-0.08%
2020/11/04	8	41.49	6	41.58	41.65	2	13,527	0.01%
2020/11/03	2	41.50	0	0.00	41.60	2	13,592	0.01%
2020/11/02	0.5	41.30	15	40.83	41.45	-14.5	13,664	-0.11%
2020/10/30	4	40.63	1	40.70	40.70	3	13,672	0.02%
2020/10/29	9	40.77	0	0.00	40.75	9	13,549	0.07%
2020/10/28	2	41.13	3	41.35	41.35	-1	13,517	-0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	20	41.60	41.70	-20	13,648	-0.15%
2020/10/23	3	41.38	0	0.00	41.40	3	13,717	0.02%
2020/10/21	0	0.00	4	41.49	41.40	-4	13,621	-0.03%
2020/10/20	4	41.41	0	0.00	41.40	4	13,680	0.03%
2020/10/19	2	41.53	0	0.00	41.45	2	13,652	0.01%
2020/10/16	0	0.00	7	41.49	41.35	-7	13,717	-0.05%
2020/10/15	13	41.48	0	0.00	41.30	13	13,830	0.09%
2020/10/14	2	41.70	3	41.80	41.80	-1	13,725	-0.01%
2020/10/13	2	41.43	1	41.65	41.45	1	13,582	0.01%
2020/10/12	1	41.35	2	41.40	41.45	-1	13,601	-0.01%
2020/10/08	1	41.10	1	41.10	41.05	0	13,607	0.00%
2020/10/06	1	41.50	7	41.55	41.50	-6	13,534	-0.04%
2020/10/05	5	41.29	0	0.00	41.20	5	13,460	0.04%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	15	41.48	1	41.50	41.65	14	13,566	0.10%
2020/09/25	27	40.81	0	0.00	40.80	27	13,727	0.20%
2020/09/24	21	40.62	1	40.60	40.60	20	13,700	0.15%
2020/09/23	12	41.74	0	0.00	41.75	12	13,275	0.09%
2020/09/22	4	41.96	2	41.95	41.90	2	13,140	0.02%
2020/09/21	26	42.52	0	0.00	42.40	26	13,295	0.20%
2020/09/18	31	43.10	1	43.20	42.85	30	13,252	0.23%
2020/09/17	2	43.40	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.40	14	43.62	43.75	-13	13,096	-0.10%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	2	43.48	9	43.63	43.65	-7	13,087	-0.05%
2020/09/11	1	43.40	8	43.36	43.45	-7	13,010	-0.05%
2020/09/10	0	0.00	5	43.05	43.05	-5	12,965	-0.04%
2020/09/09	2	41.90	0.3	42.30	42.25	1.7	12,854	0.01%
2020/09/08	0	0.00	1	42.50	42.50	-1	12,825	-0.01%
2020/09/07	0	0.00	8	42.36	42.45	-8	12,905	-0.06%
2020/09/04	3	42.32	0	0.00	42.45	3	13,169	0.02%
2020/09/03	1	42.65	0	0.00	42.75	1	13,311	0.01%
2020/08/31	7	43.21	1	43.05	42.80	6	13,272	0.05%
2020/08/28	1	43.30	2	43.35	43.30	-1	13,213	-0.01%
2020/08/27	1	43.05	1	43.00	43.10	0	13,266	0.00%
2020/08/26	0	0.00	2	43.10	43.40	-2	13,235	-0.02%
2020/08/25	2	43.65	23.1	42.90	43.40	-21.1	13,156	-0.16%
2020/08/24	21.2	41.73	0	0.00	41.70	21.2	12,833	0.17%
2020/08/21	3	41.58	0	0.00	41.80	3	12,897	0.02%
2020/08/20	2	41.45	2	41.40	41.40	0	12,766	0.00%
2020/08/19	0	0.00	8	43.11	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	7	42.55	42.55	-7	12,493	-0.06%
2020/08/17	0	0.00	2	42.13	42.50	-2	12,560	-0.02%
2020/08/14	0	0.00	7	41.86	41.85	-7	12,580	-0.06%
2020/08/13	0	0.00	4	42.20	42.00	-4	12,658	-0.03%
2020/08/12	3	41.80	0	0.00	41.85	3	12,773	0.02%
2020/08/11	4	42.05	2	42.28	41.75	2	12,660	0.02%
2020/08/10	1.5	41.72	1	41.70	41.75	0.5	12,546	0.00%
2020/08/07	4	41.25	0	0.00	41.15	4	12,544	0.03%
2020/08/06	2	41.40	0	0.00	41.55	2	12,531	0.02%
2020/08/05	10	41.37	0	0.00	41.40	10	12,568	0.08%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	8	41.29	8	41.31	41.25	0	12,627	0.00%
2020/07/31	2	41.90	0	0.00	41.75	2	12,603	0.02%
2020/07/30	4	41.95	0	0.00	42.20	4	12,463	0.03%
2020/07/29	2	42.23	11	41.94	41.80	-9	12,418	-0.07%
2020/07/28	5	41.50	7	41.79	41.70	-2	12,617	-0.02%
2020/07/27	6	41.91	6	42.00	41.80	0	12,746	0.00%
2020/07/24	7	42.12	0	0.00	42.00	7	12,880	0.05%
2020/07/23	2	42.65	2	42.75	42.70	0	12,799	0.00%
2020/07/22	3	42.50	13	42.92	43.10	-10	12,889	-0.08%
2020/07/21	2	42.50	1	42.50	42.50	1	12,846	0.01%
2020/07/20	0	0.00	2	42.75	42.65	-2	12,732	-0.02%
2020/07/17	3	42.85	0	0.00	42.80	3	12,866	0.02%
2020/07/15	3	42.90	0	0.00	42.80	3	13,046	0.02%
2020/07/14	1	42.90	1	43.00	42.70	0	13,170	0.00%
2020/07/13	0	0.00	4	43.00	43.00	-4	13,365	-0.03%
2020/07/10	1	42.45	1.1	42.40	42.40	-0.1	13,490	0.00%
2020/07/09	5	42.90	4	43.53	42.80	1	13,702	0.01%
2020/07/08	1	43.00	4	43.39	43.10	-3	13,617	-0.02%
2020/07/07	2	43.35	5	43.46	43.30	-3	13,722	-0.02%
2020/07/06	1	43.20	3	43.23	43.30	-2	13,742	-0.01%
2020/07/03	5.1	42.60	3	42.50	42.80	2.1	13,867	0.02%
2020/07/02	3	42.27	0	0.00	42.10	3	14,007	0.02%
2020/07/01	15	42.14	2	42.18	42.30	13	14,311	0.09%
2020/06/30	13	43.82	1	43.90	43.90	12	14,307	0.08%
2020/06/29	2	43.73	1	43.80	43.80	1	14,241	0.01%
2020/06/24	2	44.00	2	44.20	44.15	0	14,247	0.00%
2020/06/23	0.3	43.95	0	0.00	44.00	0.3	14,476	0.00%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	1	43.75	0	0.00	43.60	1	14,773	0.01%
2020/06/18	3	43.70	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	1.9	44.13	44.30	-1.9	15,019	-0.01%
2020/06/16	0	0.00	5	43.92	44.10	-5	15,493	-0.03%
2020/06/15	2	43.33	4	43.40	43.10	-2	16,095	-0.01%
2020/06/12	2	43.00	2	43.03	43.25	0	16,407	0.00%
2020/06/11	15	44.16	0	0.00	43.60	15	16,848	0.09%
2020/06/10	3	44.70	11	44.52	44.60	-8	17,044	-0.05%
2020/06/09	1	43.90	6	44.03	44.00	-5	17,833	-0.03%
2020/06/08	2	43.93	3	43.83	43.85	-1	18,181	-0.01%
2020/06/05	1	43.55	1	43.55	43.50	0	18,324	0.00%
2020/06/04	0	0.00	1	43.45	43.55	-1	18,566	-0.01%
2020/06/03	2	43.28	4	43.39	43.55	-2	18,973	-0.01%
2020/06/02	1	42.90	16	42.90	42.95	-15	18,957	-0.08%
2020/06/01	1	42.55	3	42.72	42.50	-2	18,967	-0.01%
2020/05/29	3	41.83	0	0.00	42.40	3	18,961	0.02%
2020/05/28	16	42.17	0	0.00	42.05	16	18,742	0.09%
2020/05/27	0	0.00	22	42.62	42.65	-22	18,852	-0.12%
2020/05/26	0	0.00	37	42.74	42.45	-37	18,940	-0.20%
2020/05/25	8	41.40	4	41.65	41.70	4	18,867	0.02%
2020/05/22	21	42.06	2	41.98	41.70	19	18,881	0.10%
2020/05/21	9	42.14	5	42.58	42.70	4	18,910	0.02%
2020/05/20	2	42.23	3	42.30	42.25	-1	18,801	-0.01%
2020/05/19	9	41.90	11	42.00	42.00	-2	18,690	-0.01%
2020/05/18	10	41.00	1	41.10	41.20	9	18,448	0.05%
2020/05/15	0	0.00	4	41.15	41.15	-4	18,430	-0.02%
2020/05/14	2	40.60	4.5	40.64	40.55	-2.5	18,263	-0.01%
2020/05/13	12	40.96	0	0.00	40.95	12	18,156	0.07%
2020/05/12	2	40.98	0	0.00	41.20	2	18,167	0.01%
2020/05/11	16	41.31	3	41.50	41.20	13	18,225	0.07%
2020/05/08	5	40.75	2	41.00	40.65	3	18,241	0.02%
2020/05/07	6	40.58	0	0.00	40.50	6	18,279	0.03%
2020/05/06	8	40.53	0	0.00	40.55	8	18,315	0.04%
2020/05/05	8	40.68	5	40.65	40.65	3	18,380	0.02%
2020/05/04	31	40.82	4	40.61	40.75	27	18,411	0.15%
2020/04/30	50	41.81	98	41.99	42.30	-48	18,225	-0.26%
2020/04/29	4	40.96	9	41.29	41.05	-5	18,188	-0.03%
2020/04/28	7	40.39	1	40.30	40.30	6	18,182	0.03%
2020/04/27	6	39.98	9	40.07	40.10	-3	18,723	-0.02%
2020/04/24	13	39.35	0	0.00	39.20	13	18,683	0.07%
2020/04/23	4	39.44	1	39.80	39.60	3	18,723	0.02%
2020/04/22	1	39.35	8	38.98	39.45	-7	18,721	-0.04%
2020/04/21	17.5	39.53	1	39.05	39.00	16.5	18,670	0.09%
2020/04/20	9	40.19	5	40.41	40.10	4	18,566	0.02%
2020/04/17	6	40.91	6	40.83	40.60	0	18,610	0.00%
2020/04/16	4	40.26	7	40.25	40.20	-3	18,482	-0.02%
2020/04/15	11	40.86	4	41.01	41.05	7	18,295	0.04%
2020/04/14	1	40.10	11	40.54	40.65	-10	18,190	-0.05%
2020/04/13	58	39.50	58	39.48	39.50	0	18,003	0.00%
2020/04/10	26.3	39.08	14	39.10	39.20	12.3	17,881	0.07%
2020/04/09	4	38.08	1	38.20	38.20	3	17,767	0.02%
2020/04/08	33.9	37.99	10	37.71	37.95	23.9	17,642	0.14%
2020/04/07	17	37.34	0	0.00	37.25	17	17,403	0.10%
2020/04/06	4	37.21	1	38.10	37.30	3	17,181	0.02%
2020/04/01	5	37.46	0	0.00	37.40	5	16,908	0.03%
2020/03/31	10	37.98	12	38.13	37.55	-2	16,767	-0.01%
2020/03/30	4	37.49	12	37.97	37.90	-8	16,494	-0.05%
2020/03/27	2	38.20	22	38.20	38.30	-20	16,359	-0.12%
2020/03/26	6	37.29	3	37.28	37.30	3	16,114	0.02%
2020/03/25	25	37.14	4	37.13	37.10	21	16,112	0.13%
2020/03/24	8	36.91	2	36.35	36.25	6	15,922	0.04%
2020/03/23	7.3	35.94	11	35.80	36.00	-3.7	15,817	-0.02%
2020/03/20	14	35.83	11	36.51	37.50	3	15,842	0.02%
2020/03/19	65	35.30	28	35.45	34.85	37	15,428	0.24%
2020/03/18	125	36.97	57	36.93	36.85	68	15,332	0.44%	大買/
2020/03/17	17	37.60	7	37.47	37.35	10	15,127	0.07%
2020/03/16	13.5	38.60	4	38.81	38.05	9.5	14,810	0.06%
2020/03/13	42	38.06	15	38.18	39.65	27	14,425	0.19%
2020/03/12	29	40.90	2	40.53	40.50	27	13,472	0.20%
2020/03/11	7	42.42	0	0.00	42.15	7	13,056	0.05%
2020/03/10	10	42.32	0	0.00	42.35	10	13,022	0.08%
2020/03/09	38	42.69	0	0.00	42.35	38	12,848	0.30%
2020/03/06	11	44.32	0	0.00	44.20	11	12,372	0.09%
2020/03/05	0	0.00	7	45.14	45.15	-7	12,347	-0.06%
2020/03/04	10	44.10	0	0.00	44.45	10	12,451	0.08%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	9	43.86	0	0.00	43.95	9	12,678	0.07%
2020/02/27	10	44.49	1	44.50	44.45	9	13,147	0.07%
2020/02/26	8	44.50	0	0.00	44.70	8	13,411	0.06%
2020/02/25	8	44.76	3	44.75	44.95	5	13,301	0.04%
2020/02/24	19	45.00	0	0.00	45.00	19	13,338	0.14%
2020/02/21	2	45.78	0	0.00	45.70	2	13,244	0.02%
2020/02/20	3	46.27	5	46.10	46.10	-2	13,321	-0.02%
2020/02/18	1	45.80	1	45.85	46.00	0	13,310	0.00%
2020/02/17	2	45.80	0	0.00	45.95	2	13,316	0.02%
2020/02/13	5	46.10	0	0.00	46.05	5	13,428	0.04%
2020/02/12	2	46.43	14	46.52	46.35	-12	13,455	-0.09%
2020/02/11	0	0.00	14	45.91	46.00	-14	13,347	-0.10%
2020/02/10	2	44.88	0	0.00	45.15	2	13,575	0.01%
2020/02/07	5	45.52	0	0.00	45.40	5	14,026	0.04%
2020/02/06	5	45.60	7	45.71	46.00	-2	14,017	-0.01%
2020/02/05	1	44.80	0	0.00	45.40	1	13,961	0.01%
2020/02/04	0	0.00	2	44.90	45.05	-2	13,912	-0.01%
2020/02/03	14	43.67	0	0.00	44.15	14	13,979	0.10%
2020/01/31	14	45.10	1	45.00	45.05	13	13,806	0.09%
2020/01/30	19	45.42	16	45.23	45.00	3	13,719	0.02%
2020/01/20	9	47.06	50	47.09	47.10	-41	13,126	-0.31%
2020/01/17	0	0.00	6	47.10	47.15	-6	13,064	-0.05%
2020/01/16	0	0.00	2	46.90	46.90	-2	12,986	-0.02%
2020/01/15	2	46.80	0	0.00	46.80	2	12,907	0.02%
2020/01/14	1	47.00	0	0.00	47.00	1	12,838	0.01%
2020/01/13	5	46.75	3	46.82	46.80	2	12,734	0.02%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	1	45.95	5	46.03	46.00	-4	12,608	-0.03%
2020/01/08	4	46.01	7	45.89	45.80	-3	12,623	-0.02%
2020/01/07	1	46.25	2	46.30	46.30	-1	12,548	-0.01%
2020/01/06	1	46.25	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0.2	46.70	156	46.75	46.75	-155.8	12,558	-1.24%	大賣/鉅額交易
2020/01/02	0	0.00	1.4	46.45	46.45	-1.4	12,533	-0.01%
2019/12/31	11	46.50	0	0.00	46.40	11	12,504	0.09%
2019/12/30	4	46.66	1	46.65	46.70	3	12,500	0.02%
2019/12/27	2	46.65	2	46.75	46.75	0	12,512	0.00%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	0	0.00	3	46.50	46.45	-3	12,509	-0.02%
2019/12/24	4.3	46.49	2	46.50	46.50	2.3	12,542	0.02%
2019/12/23	0	0.00	3	46.55	46.65	-3	12,613	-0.02%
2019/12/20	0	0.00	3	46.65	46.75	-3	12,650	-0.02%
2019/12/17	6	46.27	0	0.00	46.50	6	12,454	0.05%
2019/12/16	52	46.61	2	47.05	46.60	50	12,268	0.41%
2019/12/13	2	46.95	46	46.88	47.15	-44	12,136	-0.36%
2019/12/12	5	46.05	2	46.10	46.05	3	11,685	0.03%
2019/12/11	50	45.90	2	45.98	45.95	48	11,598	0.41%
2019/12/10	2	45.45	5	45.48	45.55	-3	11,447	-0.03%
2019/12/09	1	45.30	3	45.20	45.45	-2	11,404	-0.02%
2019/12/05	0	0.00	3	45.40	45.50	-3	11,663	-0.03%
2019/12/04	10	44.80	0	0.00	44.80	10	11,452	0.09%
2019/12/02	3	44.50	1	44.45	44.80	2	11,513	0.02%
2019/11/29	7	44.96	4	44.90	44.80	3	11,431	0.03%
2019/11/28	72	45.40	0	0.00	45.40	72	11,208	0.64%
2019/11/27	11	45.79	1	45.85	45.85	10	11,107	0.09%
2019/11/26	18	46.13	1	46.35	46.00	17	10,945	0.16%
2019/11/25	6	46.10	28	45.98	46.10	-22	10,286	-0.21%
2019/11/20	0	0.00	6	45.35	45.45	-6	9,948	-0.06%
2019/11/19	50	45.30	0	0.00	45.55	50	9,880	0.51%
2019/11/18	0	0.00	1	45.35	45.60	-1	9,831	-0.01%
2019/11/14	1	45.05	1	45.05	45.10	0	9,986	0.00%
2019/11/13	1	45.50	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.63	1	45.80	45.55	1	10,259	0.01%
2019/11/11	11.1	45.00	0	0.00	45.20	11.1	10,222	0.11%
2019/11/08	7	45.70	0	0.00	45.60	7	10,236	0.07%
2019/11/07	0	0.00	1	46.05	45.50	-1	10,148	-0.01%
2019/11/06	76	45.53	29	45.91	45.85	47	9,873	0.48%
2019/11/05	2	44.93	22	45.05	44.95	-20	9,380	-0.21%
2019/11/04	2	44.50	1	44.70	44.95	1	9,414	0.01%
2019/11/01	1.1	44.50	3	44.50	44.55	-1.9	9,445	-0.02%
2019/10/31	3	44.92	0	0.00	44.55	3	9,553	0.03%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/29	3	45.35	0	0.00	45.45	3	9,564	0.03%
2019/10/28	5	45.50	0	0.00	45.30	5	9,503	0.05%
2019/10/25	10.1	45.45	0	0.00	45.50	10.1	9,528	0.11%
2019/10/24	32	45.27	8	45.32	45.55	24	9,527	0.25%
2019/10/22	6	45.40	33.3	45.36	45.50	-27.3	9,502	-0.29%
2019/10/21	5.1	45.20	1	45.40	45.40	4.1	9,511	0.04%
2019/10/18	4.1	45.27	2	45.30	45.25	2.1	9,561	0.02%
2019/10/16	0	0.00	10	45.17	45.25	-10	9,499	-0.11%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.80	44.80	-1	9,512	-0.01%
2019/10/09	5	44.10	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	15	44.37	44.30	-15	9,457	-0.16%
2019/10/07	945	43.96	0	0.00	44.00	945	9,406	10.05%	大買/鉅額交易
2019/10/04	864	43.94	0.2	44.10	44.00	863.8	9,453	9.14%	大買/鉅額交易
2019/10/03	847	44.14	25	44.15	44.10	822	9,476	8.67%	大買/鉅額交易
2019/10/02	802	44.67	0	0.00	44.75	802	9,489	8.45%	大買/鉅額交易
2019/10/01	663	44.88	0	0.00	45.00	663	9,586	6.92%	大買/鉅額交易
2019/09/27	1,743	44.56	0	0.00	44.55	1,743	9,708	17.95%	大買/鉅額交易
2019/09/26	1,358	44.58	1	44.60	44.60	1,357	10,060	13.49%	大買/鉅額交易
2019/09/25	2,476	44.45	6	44.45	44.40	2,470	10,268	24.05%	大買/鉅額交易
2019/09/24	1,959	44.91	5	44.84	45.00	1,954	10,405	18.78%	大買/鉅額交易
2019/09/23	2,402	44.78	5	44.95	44.85	2,397	10,504	22.82%	大買/鉅額交易
2019/09/20	2,001	45.09	1.2	45.10	45.15	1,999.8	10,806	18.51%	大買/鉅額交易
2019/09/19	2,401.1	45.25	5	45.26	45.20	2,396.1	10,757	22.27%	大買/鉅額交易
2019/09/18	1,102	45.51	4	45.53	45.60	1,098	10,735	10.23%	大買/鉅額交易
2019/09/17	464	44.99	13	45.18	45.55	451	10,693	4.22%	大買/鉅額交易
2019/09/16	5	45.25	4	45.25	45.30	1	10,762	0.01%
2019/09/12	3	45.03	2	45.03	45.00	1	10,726	0.01%
2019/09/11	1	44.85	17	44.82	44.95	-16	10,826	-0.15%
2019/09/10	2	44.90	16	44.89	44.90	-14	10,813	-0.13%
2019/09/09	0	0.00	16.2	44.39	44.55	-16.2	10,670	-0.15%
2019/09/06	1	44.00	1	43.90	44.00	0	10,567	0.00%
2019/09/05	6	43.81	4.1	43.70	43.95	1.9	10,660	0.02%
2019/09/03	2	43.50	0	0.00	43.25	2	10,585	0.02%
2019/09/02	3	43.50	0	0.00	43.50	3	10,671	0.03%
2019/08/29	11	43.12	1	43.10	43.15	10	10,797	0.09%
2019/08/28	1	43.50	0	0.00	43.70	1	10,818	0.01%
2019/08/27	2	43.38	1	43.50	43.50	1	10,851	0.01%
2019/08/26	1	42.85	2	42.90	43.00	-1	10,789	-0.01%
2019/08/23	1	43.00	2	43.10	43.10	-1	10,801	-0.01%
2019/08/22	1	43.00	33	43.10	43.10	-32	10,813	-0.30%
2019/08/21	16	42.88	4	43.25	42.90	12	11,145	0.11%
2019/08/20	0	0.00	1	43.00	42.90	-1	11,111	-0.01%
2019/08/19	0	0.00	1	43.40	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	1	43.35	43.15	-1	11,048	-0.01%
2019/08/15	2	41.95	1	42.10	41.90	1	10,942	0.01%
2019/08/14	8	42.23	0	0.00	42.05	8	11,055	0.07%
2019/08/13	4	42.46	1	42.50	42.30	3	11,116	0.03%
2019/08/12	11	42.08	2.1	42.08	41.90	8.9	11,259	0.08%
2019/08/08	10	41.89	0	0.00	41.90	10	11,569	0.09%
2019/08/07	1	41.65	0	0.00	41.65	1	11,618	0.01%
2019/08/06	22	41.36	15	41.72	41.70	7	11,901	0.06%
2019/08/05	9	42.01	0	0.00	42.00	9	11,942	0.08%
2019/08/02	4	42.40	0	0.00	42.35	4	11,942	0.03%
2019/08/01	5	42.80	0	0.00	42.90	5	12,024	0.04%
2019/07/30	3	43.53	0	0.00	43.50	3	11,991	0.03%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/26	13	43.54	0	0.00	43.50	13	12,256	0.11%
2019/07/25	2	43.73	2	43.65	43.90	0	12,432	0.00%
2019/07/24	3	43.50	1	43.45	43.45	2	12,543	0.02%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.80	2	43.70	43.60	-1	12,563	-0.01%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/18	2	43.45	2	43.45	43.45	0	12,590	0.00%
2019/07/17	10	43.65	0	0.00	43.50	10	12,580	0.08%
2019/07/16	10	43.90	0	0.00	44.00	10	12,466	0.08%
2019/07/15	4.4	43.93	1	44.00	43.85	3.4	12,428	0.03%
2019/07/12	2	44.08	1	43.95	43.95	1	12,723	0.01%
2019/07/11	0	0.00	1	44.20	44.20	-1	12,840	-0.01%
2019/07/10	13	44.35	0	0.00	44.30	13	13,018	0.10%
2019/07/09	1.3	43.98	0	0.00	44.05	1.3	13,055	0.01%
2019/07/08	1.2	44.17	1	44.30	44.20	0.2	13,061	0.00%
2019/07/05	3	44.22	0	0.00	44.30	3	13,178	0.02%
2019/07/04	6	44.51	1	44.40	44.35	5	13,236	0.04%
2019/07/03	11.1	46.05	1	46.10	46.10	10.1	13,177	0.08%
2019/07/02	35	46.08	1	46.15	46.25	34	13,031	0.26%
2019/06/28	6	46.05	3	45.90	45.85	3	12,611	0.02%
2019/06/27	6	45.83	34	45.62	45.80	-28	12,572	-0.22%
2019/06/26	2	45.35	13	45.30	45.40	-11	12,505	-0.09%
2019/06/25	2	44.90	51	44.95	44.90	-49	12,469	-0.39%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	6	44.54	0	0.00	44.45	6	12,633	0.05%
2019/06/20	2.1	44.70	8	44.78	44.65	-5.9	12,612	-0.05%
2019/06/19	12	44.63	13	44.63	44.80	-1	12,755	-0.01%
2019/06/18	2.2	44.27	8	44.43	44.50	-5.8	12,656	-0.05%
2019/06/17	0	0.00	10	44.20	44.10	-10	12,868	-0.08%
2019/06/14	3	43.45	0	0.00	43.55	3	13,091	0.02%
2019/06/13	10	43.51	0	0.00	43.65	10	13,170	0.08%
2019/06/12	6	44.12	3	44.20	44.35	3	13,250	0.02%
2019/06/11	2	44.23	19	44.19	44.45	-17	13,372	-0.13%
2019/06/10	0	0.00	3	43.90	44.15	-3	13,370	-0.02%
2019/06/06	2	43.00	3	43.03	43.15	-1	13,441	-0.01%
2019/06/05	6	43.46	4	43.25	43.10	2	13,478	0.01%
2019/06/04	9	43.52	0	0.00	43.90	9	13,470	0.07%
2019/06/03	16	43.19	2	43.20	43.65	14	13,451	0.10%
2019/05/31	1	42.85	5	43.10	43.25	-4	13,432	-0.03%
2019/05/30	54	42.59	1	42.70	42.60	53	13,379	0.40%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	6	42.20	1	42.30	42.30	5	13,740	0.04%
2019/05/27	2	42.15	1	42.20	42.30	1	13,665	0.01%
2019/05/24	27	42.12	0	0.00	42.00	27	13,806	0.20%
2019/05/23	7	42.41	1	42.50	42.50	6	13,755	0.04%
2019/05/22	6	42.51	0	0.00	42.50	6	13,835	0.04%
2019/05/21	6	42.92	4	42.76	43.05	2	13,864	0.01%
2019/05/20	6	41.93	0	0.00	41.90	6	13,733	0.04%
2019/05/17	29	42.04	0	0.00	41.90	29	13,636	0.21%
2019/05/16	27.1	42.23	3	42.70	42.00	24.1	13,498	0.18%
2019/05/15	14	43.15	0	0.00	43.25	14	13,362	0.10%
2019/05/14	8	43.19	5	43.18	43.15	3	13,373	0.02%
2019/05/13	32	43.93	0	0.00	43.80	32	13,270	0.24%
2019/05/10	10	44.90	4	44.66	44.60	6	13,345	0.04%
2019/05/09	26	44.82	0	0.00	44.60	26	13,436	0.19%
2019/05/08	5	45.13	1	45.20	45.05	4	13,438	0.03%
2019/05/07	4.3	45.47	0	0.00	45.40	4.3	13,491	0.03%
2019/05/06	19	45.54	0	0.00	45.60	19	13,686	0.14%
2019/05/03	0	0.00	1	46.15	46.15	-1	13,628	-0.01%
2019/05/02	3	46.07	9	46.06	46.40	-6	13,506	-0.04%
2019/04/30	1	45.50	9	45.68	45.60	-8	13,422	-0.06%
2019/04/29	0	0.00	3	45.63	45.70	-3	13,422	-0.02%
2019/04/26	2	45.23	1	45.30	45.50	1	13,449	0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.25	1	45.40	45.40	1	13,919	0.01%
2019/04/22	5	45.29	0	0.00	45.25	5	14,494	0.03%
2019/04/19	0	0.00	1	45.15	45.20	-1	14,744	-0.01%
2019/04/18	13	44.87	34	44.99	45.00	-21	14,768	-0.14%
2019/04/17	4	45.15	5	45.15	45.20	-1	14,610	-0.01%
2019/04/16	13	45.20	15	45.23	45.30	-2	14,477	-0.01%
2019/04/12	0	0.00	2	45.70	45.70	-2	14,335	-0.01%
2019/04/11	15	45.51	6.6	45.93	45.55	8.4	14,325	0.06%
2019/04/10	19	45.47	5	45.50	45.50	14	14,249	0.10%
2019/04/09	0	0.00	2	45.55	45.75	-2	14,189	-0.01%
2019/04/08	13	45.40	1	45.40	45.35	12	14,074	0.09%
2019/04/03	5	45.97	4	45.95	46.00	1	13,801	0.01%
2019/04/02	37	46.03	1	46.00	46.00	36	13,773	0.26%
2019/04/01	5	46.07	13	45.98	45.60	-8	13,728	-0.06%
2019/03/29	6	45.42	9	45.77	46.00	-3	13,562	-0.02%
2019/03/28	19	44.86	2	44.65	45.10	17	13,404	0.13%
2019/03/27	17	45.04	2	45.00	44.95	15	13,331	0.11%
2019/03/26	19	45.61	0	0.00	45.50	19	13,224	0.14%
2019/03/25	3,010	45.70	33	45.60	45.55	2,977	13,349	22.30%	大買/鉅額交易
2019/03/22	3,789	46.43	5	46.88	46.40	3,784	13,166	28.74%	大買/鉅額交易
2019/03/21	34	47.00	12	46.89	46.90	22	13,054	0.17%
2019/03/20	10	47.25	77	47.24	47.15	-67	13,050	-0.51%
2019/03/19	4	46.50	5	46.83	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	2	45.98	46.00	-2	12,664	-0.02%
2019/03/15	12	45.24	20	45.21	45.25	-8	12,582	-0.06%
2019/03/14	8	45.19	2	45.38	45.25	6	12,452	0.05%
2019/03/13	3	45.30	0	0.00	45.25	3	12,434	0.02%
2019/03/12	66	45.05	4	45.11	45.00	62	12,423	0.50%
2019/03/11	10	44.57	0	0.00	44.50	10	12,436	0.08%
2019/03/08	14	44.70	0	0.00	44.70	14	12,490	0.11%
2019/03/07	2.9	45.08	1	45.10	45.10	1.9	12,623	0.02%
2019/03/06	13	45.14	2	45.20	45.15	11	12,732	0.09%
2019/03/04	7	44.99	1	44.65	45.15	6	12,921	0.05%
2019/02/27	0.5	45.55	1	45.40	45.50	-0.5	12,758	0.00%
2019/02/26	4	45.41	2	45.53	45.45	2	12,558	0.02%
2019/02/25	9	45.12	3	45.23	45.30	6	12,239	0.05%
2019/02/22	6	44.99	0	0.00	45.00	6	12,147	0.05%
2019/02/21	7	44.99	100	45.05	45.10	-93	12,083	-0.77%
2019/02/20	3	44.98	6	45.03	45.05	-3	12,003	-0.02%
2019/02/19	5	44.87	10	44.86	44.85	-5	11,846	-0.04%
2019/02/18	1	44.70	53	44.61	44.75	-52	11,801	-0.44%
2019/02/15	4	44.51	1	44.55	44.40	3	11,767	0.03%
2019/02/14	6.2	44.78	1	44.65	44.50	5.2	11,660	0.04%
2019/02/13	3	44.57	0	0.00	44.60	3	11,458	0.03%
2019/02/12	78	44.27	0	0.00	44.30	78	11,447	0.68%
2019/02/11	69	44.27	0	0.00	44.15	69	11,317	0.61%
2019/01/30	21	44.50	0	0.00	44.55	21	11,181	0.19%
2019/01/29	8	44.65	3	44.65	44.75	5	11,121	0.04%
2019/01/28	1	44.25	10	44.52	44.60	-9	10,954	-0.08%
2019/01/25	12	44.02	1.9	44.18	44.00	10.1	10,827	0.09%
2019/01/24	10	44.08	0	0.00	44.05	10	10,643	0.09%
2019/01/23	7	44.26	1	44.40	44.30	6	10,634	0.06%
2019/01/22	8	44.19	4	44.25	44.25	4	10,710	0.04%
2019/01/21	1	44.25	1	44.45	44.30	0	10,736	0.00%
2019/01/18	14	43.96	4	44.20	44.15	10	10,904	0.09%
2019/01/17	6	44.02	3	43.93	44.05	3	11,002	0.03%
2019/01/16	31	44.12	8	44.20	44.00	23	10,922	0.21%
2019/01/15	11	44.59	1	44.90	44.60	10	10,614	0.09%
2019/01/14	25	45.09	1	45.20	45.00	24	10,342	0.23%
2019/01/11	11	46.21	7	46.35	45.95	4	10,140	0.04%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	5	46.95	47.05	-5	10,011	-0.05%
2019/01/08	2.3	45.82	0	0.00	45.70	2.3	9,975	0.02%
2019/01/04	24.3	45.13	2	45.35	45.30	22.3	10,445	0.21%
2019/01/03	3.3	45.91	1	45.95	45.80	2.3	10,903	0.02%
2019/01/02	4.2	46.23	0	0.00	46.10	4.2	11,063	0.04%
2018/12/28	1	46.50	1	46.90	47.05	0	11,114	0.00%
2018/12/27	1	46.85	1	46.95	46.95	0	11,424	0.00%
2018/12/26	2	46.78	2	46.65	46.50	0	11,549	0.00%
2018/12/25	3.2	46.23	31	46.25	46.50	-27.8	11,742	-0.24%
2018/12/24	4	46.58	0	0.00	46.85	4	11,927	0.03%
2018/12/22	0	0.00	2	47.05	47.05	-2	12,082	-0.02%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	16	46.91	0	0.00	47.05	16	12,555	0.13%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	10.2	47.10	0	0.00	47.05	10.2	12,666	0.08%
2018/12/17	0	0.00	1	47.85	47.75	-1	12,959	-0.01%
2018/12/14	7	47.70	1	47.60	47.45	6	13,129	0.05%
2018/12/12	6	47.44	0	0.00	47.55	6	13,095	0.05%
2018/12/11	6.2	47.30	0	0.00	47.25	6.2	13,061	0.05%
2018/12/10	5	47.46	0	0.00	47.50	5	12,977	0.04%
2018/12/07	6	47.95	0	0.00	48.00	6	12,947	0.05%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/04	17	48.57	0	0.00	48.75	17	12,872	0.13%
2018/12/03	43	49.07	5	49.25	49.15	38	12,840	0.30%
2018/11/30	4	48.68	0	48.90	48.80	4	12,724	0.03%
2018/11/29	11	48.83	0	0.00	48.60	11	12,537	0.09%
2018/11/28	5	48.96	0	0.00	48.85	5	12,400	0.04%
2018/11/27	7	49.52	0	0.00	49.10	7	12,281	0.06%
2018/11/26	2	50.00	1	50.10	49.90	1	12,278	0.01%
2018/11/23	2	50.25	2	50.35	50.10	0	12,218	0.00%
2018/11/22	1	50.50	1	50.40	50.80	0	12,229	0.00%
2018/11/20	0	0.00	2	51.00	50.50	-2	12,327	-0.02%
2018/11/16	0	0.00	30	51.40	51.10	-30	12,391	-0.24%
2018/11/09	0	0.00	2	51.10	51.10	-2	12,793	-0.02%
2018/11/08	0.3	50.60	6	50.62	50.90	-5.7	12,772	-0.04%
2018/11/07	0	0.00	7	50.20	50.30	-7	12,670	-0.06%
2018/11/05	0.3	49.20	1	48.55	49.20	-0.7	12,683	-0.01%
2018/11/01	1	48.40	2	47.90	48.30	-1	12,704	-0.01%
2018/10/26	863.2	47.13	0	0.00	47.10	863.2	12,485	6.91%	大買/鉅額交易
2018/10/25	24.2	48.29	0	0.00	48.00	24.2	12,226	0.20%
2018/10/23	10	49.50	0	0.00	49.55	10	12,184	0.08%
2018/10/22	0	0.00	0.1	50.10	50.00	-0.1	12,160	0.00%
2018/10/19	0	0.00	1	49.85	50.20	-1	12,270	-0.01%
2018/10/16	6	49.62	3	49.63	49.70	3	12,337	0.02%
2018/10/15	6	49.75	2	50.15	49.95	4	12,269	0.03%
2018/10/12	8	49.59	1	49.50	50.10	7	12,013	0.06%
2018/10/11	4	50.03	0	0.00	49.65	4	11,865	0.03%
2018/10/09	0	0.00	3	51.90	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	2	51.05	51.60	-2	11,184	-0.02%
2018/10/05	15	51.30	6	51.00	50.90	9	11,086	0.08%
2018/10/04	0	0.00	2	51.60	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	1	51.80	51.80	-1	10,746	-0.01%
2018/10/02	1	52.00	1	52.30	52.10	0	10,636	0.00%
2018/10/01	0	0.00	24	52.40	52.50	-24	10,512	-0.23%
2018/09/28	1	51.50	0.1	51.80	51.80	0.9	10,484	0.01%
2018/09/27	0	0.00	124	51.99	51.90	-124	10,330	-1.20%	大賣/鉅額交易
2018/09/26	1	51.40	1	51.00	51.00	0	10,162	0.00%
2018/09/25	3	51.30	7	51.39	51.10	-4	10,326	-0.04%
2018/09/21	0	0.00	34	51.01	51.10	-34	10,288	-0.33%
2018/09/19	1	50.30	2	50.25	50.30	-1	9,754	-0.01%
2018/09/14	1	50.20	0	0.00	50.10	1	10,481	0.01%
2018/09/11	20	49.40	0	0.00	49.80	20	11,015	0.18%
2018/09/07	59	49.79	1	49.70	49.50	58	11,443	0.51%
2018/09/06	0	0.00	0	50.30	50.10	0	11,466	0.00%
2018/09/05	1	50.50	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	13	50.98	50.90	-13	11,548	-0.11%
2018/09/03	0	0.00	0	50.60	50.60	0	11,551	0.00%
2018/08/31	0.5	50.60	20	50.85	50.90	-19.5	11,622	-0.17%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/29	0	0.00	3	50.77	50.90	-3	11,686	-0.03%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	3	50.60	50.70	-3	11,774	-0.03%
2018/08/24	71	49.70	0	0.00	49.85	71	11,640	0.61%
2018/08/22	0	0.00	1.1	50.19	50.10	-1.1	12,211	-0.01%
2018/08/20	2	49.95	0	0.00	49.90	2	12,047	0.02%
2018/08/16	14	49.85	11.1	49.60	49.70	2.9	11,979	0.02%
2018/08/13	32	50.00	14	50.27	50.10	18	12,264	0.15%
2018/08/10	5	50.80	2	50.90	50.90	3	12,319	0.02%
2018/08/09	1	50.60	0	0.00	50.40	1	12,483	0.01%
2018/08/07	3	50.50	10	50.70	50.50	-7	12,772	-0.05%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	1	50.40	0.1	50.40	50.20	0.9	13,141	0.01%
2018/08/01	1.3	50.74	0	0.00	51.00	1.3	13,112	0.01%
2018/07/27	0	0.00	2	50.20	50.20	-2	13,116	-0.02%
2018/07/26	7	50.02	0	0.00	50.30	7	13,168	0.05%
2018/07/24	3	50.50	0	0.00	50.30	3	13,149	0.02%
2018/07/19	0.3	50.80	0	0.00	50.80	0.3	13,137	0.00%
2018/07/18	1.3	50.64	0	0.00	50.80	1.3	13,137	0.01%
2018/07/17	3.3	50.70	2	50.70	50.80	1.3	13,139	0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	1.3	50.07	0	0.00	50.30	1.3	13,360	0.01%
2018/07/06	4	49.30	1	49.45	49.45	3	13,375	0.02%
2018/07/05	2	49.40	0	0.00	49.80	2	13,409	0.01%
2018/07/04	1.3	49.88	7	50.00	50.00	-5.7	13,615	-0.04%
2018/07/03	1	49.95	0	0.00	50.00	1	13,638	0.01%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	0.2	51.10	51.10	-0.2	13,434	0.00%
2018/06/28	0	0.00	4.1	50.60	50.50	-4.1	13,314	-0.03%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/26	16	50.90	0	0.00	50.90	16	13,056	0.12%
2018/06/25	0	0.00	558	53.18	53.20	-558	12,832	-4.35%	大賣/鉅額交易
2018/06/21	1	54.00	211	54.07	53.90	-210	12,476	-1.68%	大賣/鉅額交易
2018/06/20	0	0.00	14	53.98	53.70	-14	12,714	-0.11%
2018/06/15	0	0.00	5	53.20	53.70	-5	12,431	-0.04%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/11	0	0.00	1	53.60	53.70	-1	12,305	-0.01%
2018/06/07	22	53.50	10.9	53.89	54.00	11.1	12,354	0.09%
2018/06/06	0	0.00	2	53.20	53.30	-2	12,473	-0.02%
2018/06/05	1	52.80	1	52.60	53.00	0	12,369	0.00%
2018/06/01	0	0.00	2	51.90	51.80	-2	12,348	-0.02%
2018/05/31	6	51.72	0	0.00	52.10	6	12,376	0.05%
2018/05/30	11	51.30	14	51.33	51.20	-3	12,242	-0.02%
2018/05/28	0	0.00	14	53.43	53.30	-14	12,441	-0.11%
2018/05/25	5	53.28	1	53.00	53.10	4	12,581	0.03%
2018/05/24	0	0.00	6	53.50	53.50	-6	12,646	-0.05%
2018/05/23	0	0.00	4	53.60	53.30	-4	12,693	-0.03%
2018/05/22	1.3	53.34	3	53.67	53.70	-1.7	12,665	-0.01%
2018/05/21	0	0.00	20	53.23	53.20	-20	12,638	-0.16%
2018/05/18	0	0.00	18	52.96	52.90	-18	12,560	-0.14%
2018/05/17	0	0.00	2	52.70	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	12	52.13	52.20	-12	12,388	-0.10%
2018/05/14	0	0.00	1	52.10	51.80	-1	12,756	-0.01%
2018/05/11	1	51.30	7	51.47	51.80	-6	12,840	-0.05%
2018/05/07	0.3	50.30	0	0.00	50.30	0.3	12,889	0.00%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/02	0	0.00	2	51.30	51.30	-2	13,013	-0.02%
2018/04/30	0	0.00	0.3	50.90	51.00	-0.3	13,175	0.00%
2018/04/27	0	0.00	6	50.77	50.80	-6	13,174	-0.05%
2018/04/26	0	0.00	9	50.40	50.50	-9	13,220	-0.07%
2018/04/25	1,587	50.13	2	50.10	50.30	1,585	13,266	11.95%	大買/鉅額交易
2018/04/24	1,000	50.14	0	0.00	50.20	1,000	13,388	7.47%	大買/鉅額交易
2018/04/23	4	50.10	0	0.00	50.20	4	13,527	0.03%
2018/04/20	5.3	50.36	0	0.00	50.40	5.3	13,801	0.04%
2018/04/19	0	0.00	5	50.40	50.60	-5	14,009	-0.04%
2018/04/17	6	49.95	1	50.10	49.95	5	14,128	0.04%
2018/04/16	0	0.00	1	50.50	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	1	51.30	51.20	-1	14,345	-0.01%
2018/04/11	0.3	51.00	1	51.40	51.00	-0.7	14,669	0.00%
2018/04/10	3.3	50.25	7	50.99	51.00	-3.7	14,659	-0.03%
2018/04/09	6	50.07	0	0.00	50.30	6	14,670	0.04%
2018/04/03	2	49.83	0	0.00	49.90	2	14,590	0.01%
2018/04/02	1	50.00	0	0.00	50.10	1	14,519	0.01%
2018/03/29	12	50.18	7	50.30	50.10	5	14,706	0.03%
2018/03/27	5	50.68	0	0.00	50.70	5	14,619	0.03%
2018/03/23	12	50.28	0	0.00	50.30	12	14,657	0.08%
2018/03/22	1	52.10	1	51.60	51.80	0	14,418	0.00%
2018/03/21	0	0.00	1	51.50	51.50	-1	14,331	-0.01%
2018/03/16	1	51.70	0.2	51.50	51.70	0.8	14,383	0.01%
2018/03/15	3	51.30	0	0.00	51.20	3	14,121	0.02%
2018/03/14	0	0.00	5	51.30	51.60	-5	14,138	-0.04%
2018/03/12	0	0.00	36	51.97	51.80	-36	14,194	-0.25%
2018/03/09	0	0.00	2	50.60	50.50	-2	14,081	-0.01%
2018/03/07	0	0.00	2	50.65	50.30	-2	14,758	-0.01%
2018/03/06	5	50.40	0	0.00	50.30	5	15,322	0.03%
2018/03/05	33	50.15	0	0.00	50.10	33	15,600	0.21%
2018/03/02	11	51.05	15	51.09	50.80	-4	15,494	-0.03%
2018/03/01	14	51.89	0	0.00	52.20	14	15,358	0.09%
2018/02/27	0	0.00	5	52.24	52.20	-5	15,405	-0.03%
2018/02/22	2	51.00	0	0.00	51.80	2	16,252	0.01%
2018/02/21	1	51.30	0	0.00	51.90	1	16,922	0.01%
2018/02/09	1	49.80	0	0.00	50.20	1	16,786	0.01%
2018/02/07	1	50.59	16	50.64	50.20	-15	16,574	-0.09%
2018/02/06	3	49.97	5	49.66	49.20	-2	16,301	-0.01%
2018/02/05	16	52.01	0	0.00	52.10	16	15,858	0.10%
2018/02/02	2	53.35	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	1	52.70	6.5	53.34	54.20	-5.5	15,496	-0.04%
2018/01/30	5	53.60	6	53.18	53.10	-1	15,396	-0.01%
2018/01/29	10	53.60	4	53.80	54.00	6	15,380	0.04%
2018/01/26	3	53.20	0	0.00	53.20	3	15,407	0.02%
2018/01/25	25.2	53.04	25	53.36	53.40	0.2	15,563	0.00%
2018/01/24	14.2	53.48	24	52.76	52.80	-9.8	15,373	-0.06%
2018/01/23	12	54.08	13	54.00	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	3.5	54.04	54.10	-3.5	15,357	-0.02%
2018/01/19	6.4	53.70	9	53.83	53.90	-2.6	15,384	-0.02%
2018/01/18	2	54.05	9	53.97	53.80	-7	15,268	-0.05%
2018/01/17	5.2	54.29	0	0.00	54.20	5.2	15,074	0.03%
2018/01/16	0	0.00	9	54.22	54.80	-9	14,907	-0.06%
2018/01/15	10	53.70	25	53.96	54.10	-15	14,546	-0.10%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	10	52.95	11	52.99	53.00	-1	14,227	-0.01%
2018/01/10	12.1	52.91	11	53.26	53.00	1.1	14,236	0.01%
2018/01/09	7	52.40	11	52.35	52.50	-4	14,055	-0.03%
2018/01/08	3	51.80	17	52.40	52.50	-14	13,984	-0.10%
2018/01/05	1	51.80	8	52.14	52.20	-7	13,900	-0.05%
2018/01/04	1	51.50	5	51.78	51.90	-4	13,779	-0.03%
2018/01/03	10	51.40	0.3	51.40	51.50	9.7	13,865	0.07%
2018/01/02	1	50.50	10	50.89	51.00	-9	13,535	-0.07%