富邦金 (2881)-兆豐-鹿港券商分點個股進出

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
66.3
漲跌
▲0.3
漲幅
+0.45%
成交量
16,792張
產業
上市金融類股
2543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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.1	65.50	5	66.20	66.30	0.1	14,312	0.00%
2024/04/17	15.1	65.74	4	66.10	66.00	11.1	14,158	0.08%
2024/04/16	12.1	66.53	0	0.00	65.70	12.1	14,009	0.09%
2024/04/15	1	67.50	0	0.00	67.40	1	13,715	0.01%
2024/04/12	29	67.96	0	0.00	67.80	29	13,827	0.21%
2024/04/11	2.2	68.63	0	0.00	68.40	2.2	13,737	0.02%
2024/04/10	2	69.55	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	2	69.90	70.00	-2	13,590	-0.01%
2024/04/08	3	68.23	0	0.00	68.70	3	13,482	0.02%
2024/04/03	6.1	68.70	1	68.80	68.60	5.1	13,479	0.04%
2024/04/01	1	69.50	3	69.80	69.50	-2	13,371	-0.01%
2024/03/29	4	69.70	0.3	69.60	69.70	3.7	13,366	0.03%
2024/03/28	9.1	69.47	0	0.00	69.30	9.1	13,306	0.07%
2024/03/27	0	0.00	0.3	69.50	69.80	-0.3	13,244	0.00%
2024/03/25	7.9	69.44	0.7	69.30	69.00	7.2	13,373	0.05%
2024/03/22	0.2	70.00	0	0.00	69.60	0.2	13,255	0.00%
2024/03/21	0	0.00	1	70.00	70.70	-1	13,122	-0.01%
2024/03/20	3.1	69.93	0	0.00	69.60	3.1	13,290	0.02%
2024/03/18	1	69.40	0.1	69.40	69.50	0.9	13,834	0.01%
2024/03/15	5	69.42	6	69.40	69.60	-1	13,747	-0.01%
2024/03/14	6	70.20	0	0.00	70.70	6	13,274	0.05%
2024/03/13	0	69.40	3	69.73	69.90	-3	13,016	-0.02%
2024/03/12	0	0.00	4	69.50	69.70	-4	13,025	-0.03%
2024/03/11	0	0.00	1.2	69.23	69.20	-1.2	12,911	-0.01%
2024/03/08	12	68.90	4.3	68.76	69.20	7.7	12,838	0.06%
2024/03/07	0	0.00	1	68.20	68.10	-1	12,575	-0.01%
2024/03/05	0	0.00	0.4	67.20	67.30	-0.4	12,754	0.00%
2024/03/04	4	67.58	0	0.00	67.40	4	12,816	0.03%
2024/03/01	1	67.20	1	67.50	67.40	0	12,878	0.00%
2024/02/29	0.6	67.50	0.3	67.20	68.00	0.4	12,846	0.00%
2024/02/26	0	0.00	5	66.90	66.90	-5	12,529	-0.04%
2024/02/23	2.3	66.50	1	66.60	66.60	1.3	12,538	0.01%
2024/02/22	0	0.00	3	66.40	66.50	-3	12,925	-0.02%
2024/02/21	1	66.20	0.1	66.30	66.30	0.9	13,007	0.01%
2024/02/20	1	66.40	5	66.50	66.50	-4	13,092	-0.03%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	3	65.90	65.90	-3	13,316	-0.02%
2024/02/15	0	0.00	1.9	65.20	65.30	-1.9	13,218	-0.01%
2024/02/05	0	0.00	1	64.80	64.70	-1	12,987	-0.01%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/26	0	0.00	2	64.70	64.80	-2	12,633	-0.02%
2024/01/24	2	64.35	1.8	64.35	64.40	0.2	12,680	0.00%
2024/01/23	1	63.80	0	0.00	63.90	1	12,652	0.01%
2024/01/19	0	0.00	1	63.10	63.00	-1	12,624	-0.01%
2024/01/18	2	62.00	1	62.30	62.30	1	12,575	0.01%
2024/01/17	5.1	62.50	1	63.00	62.30	4.1	12,378	0.03%
2024/01/16	1.6	63.33	1	63.20	63.20	0.6	12,011	0.00%
2024/01/11	11.5	64.10	0	0.00	63.90	11.5	12,340	0.09%
2024/01/09	6	64.12	0	0.00	64.00	6	12,669	0.05%
2024/01/08	1	64.30	3	64.47	64.10	-2	12,707	-0.02%
2024/01/05	1.1	63.14	0	0.00	63.20	1.1	12,586	0.01%
2024/01/04	1.2	63.70	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	7	63.43	0	0.00	63.70	7	12,742	0.05%
2024/01/02	0	0.00	0.1	64.40	64.60	-0.1	12,604	0.00%
2023/12/28	0.1	64.70	2.3	64.63	64.90	-2.3	12,834	-0.02%
2023/12/27	1	64.40	0.1	64.30	64.60	0.9	12,812	0.01%
2023/12/26	1	63.90	1	64.10	64.30	0	12,796	0.00%
2023/12/25	0	0.00	4	63.60	63.70	-4	12,845	-0.03%
2023/12/22	0.1	63.60	0	0.00	63.50	0.1	12,920	0.00%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	2	63.80	0	0.00	63.90	2	13,026	0.02%
2023/12/15	0	0.00	2.3	65.06	65.10	-2.3	13,080	-0.02%
2023/12/14	0	0.00	5.2	64.88	65.20	-5.2	12,662	-0.04%
2023/12/13	0.2	62.90	0	0.00	62.90	0.2	11,823	0.00%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	1	62.80	1	62.90	63.20	0	11,956	0.00%
2023/12/07	2.1	63.00	0	0.00	63.20	2.1	11,888	0.02%
2023/12/06	1	63.80	0	0.00	63.80	1	11,678	0.01%
2023/12/05	1.1	63.90	0	0.00	64.10	1.1	11,639	0.01%
2023/12/04	0	0.00	1	64.20	64.40	-1	11,562	-0.01%
2023/12/01	3.7	63.69	0	0.00	63.80	3.7	11,614	0.03%
2023/11/30	0.1	63.90	1.3	64.06	64.40	-1.2	11,635	-0.01%
2023/11/27	6.1	63.50	1	64.30	63.50	5.1	11,505	0.04%
2023/11/24	5	63.78	2	63.90	63.90	3	11,496	0.03%
2023/11/22	5	64.50	12	64.60	64.60	-7	11,573	-0.06%
2023/11/21	0	0.00	6.3	64.31	64.90	-6.3	11,556	-0.05%
2023/11/20	0.5	63.20	0	0.00	63.50	0.5	11,121	0.00%
2023/11/17	0	0.00	9.4	63.14	63.20	-9.4	11,019	-0.09%
2023/11/16	0	0.00	8.1	62.74	62.90	-8.1	10,907	-0.07%
2023/11/15	0	0.00	8.1	62.55	62.70	-8.1	10,849	-0.07%
2023/11/14	0	0.00	16	61.81	61.70	-16	10,586	-0.15%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0.2	61.40	1.1	61.50	61.70	-0.9	11,345	-0.01%
2023/11/07	0.2	61.20	0	0.00	61.50	0.2	11,421	0.00%
2023/11/03	0	0.00	4	61.15	61.30	-4	11,525	-0.03%
2023/11/02	0	0.00	6	60.83	60.90	-6	11,606	-0.05%
2023/11/01	0	0.00	1	60.20	60.00	-1	11,598	-0.01%
2023/10/30	1	59.80	0	0.00	59.80	1	11,953	0.01%
2023/10/27	5	60.10	2.1	60.20	60.30	2.9	12,134	0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/24	54.3	59.84	0	0.00	59.90	54.3	12,831	0.42%
2023/10/23	3.5	59.85	0.2	59.90	59.90	3.4	12,972	0.03%
2023/10/20	1.9	59.58	0.2	59.90	60.70	1.7	12,837	0.01%
2023/10/19	0	0.00	1	61.10	61.00	-1	12,622	-0.01%
2023/10/17	0.9	61.00	4	61.10	61.30	-3.1	12,598	-0.02%
2023/10/13	4.1	60.84	0	0.00	60.90	4.1	13,435	0.03%
2023/10/12	2.5	61.42	1	61.70	61.70	1.5	13,830	0.01%
2023/10/11	0	0.00	1.4	61.44	61.60	-1.4	13,883	-0.01%
2023/10/06	0	0.00	1	60.80	60.70	-1	13,848	-0.01%
2023/10/05	1.3	60.04	0	0.00	60.50	1.3	14,091	0.01%
2023/10/04	4.2	59.81	0	0.00	59.70	4.2	14,204	0.03%
2023/10/03	5	60.44	0	0.00	60.50	5	14,058	0.04%
2023/10/02	1.2	60.82	0	0.00	60.80	1.2	14,187	0.01%
2023/09/28	0	0.00	1	61.00	60.70	-1	14,444	-0.01%
2023/09/27	7	60.29	7	60.40	60.60	0	14,373	0.00%
2023/09/26	4.9	60.77	1	60.60	60.60	3.9	14,355	0.03%
2023/09/25	2	61.20	0	0.00	61.30	2	14,201	0.01%
2023/09/22	5	61.24	0	0.00	61.00	5	14,276	0.04%
2023/09/21	1	61.50	0	0.00	61.40	1	14,252	0.01%
2023/09/20	8	62.00	0	0.00	62.10	8	14,145	0.06%
2023/09/15	5	62.78	5	62.90	62.50	0	14,283	0.00%
2023/09/14	0	0.00	19	62.92	62.90	-19	14,131	-0.13%
2023/09/13	6	62.40	32	62.36	62.40	-26	14,265	-0.18%
2023/09/12	12	62.00	0	0.00	62.10	12	14,457	0.08%
2023/09/11	0	0.00	1	61.80	61.90	-1	14,442	-0.01%
2023/09/08	1.2	61.83	3	61.80	61.80	-1.8	14,636	-0.01%
2023/09/06	3	61.50	0	0.00	61.40	3	14,932	0.02%
2023/09/05	2.1	61.85	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	2	62.25	1	62.40	62.20	1	15,154	0.01%
2023/09/01	1	64.70	2	64.80	64.80	-1	15,252	-0.01%
2023/08/31	4	63.93	0.2	64.30	63.60	3.8	15,202	0.02%
2023/08/30	2	64.40	0.1	64.40	64.50	1.9	15,332	0.01%
2023/08/28	0	0.00	1	64.00	64.10	-1	15,470	-0.01%
2023/08/25	2	62.50	0	0.00	62.80	2	15,792	0.01%
2023/08/23	0	0.00	2	63.00	62.80	-2	15,914	-0.01%
2023/08/22	20.1	62.85	0	0.00	62.80	20.1	15,989	0.13%
2023/08/21	30.2	62.67	0	0.00	63.10	30.2	16,090	0.19%
2023/08/18	2.1	62.62	0	0.00	62.40	2.1	16,100	0.01%
2023/08/17	2	62.60	21	62.10	62.50	-19	16,188	-0.12%
2023/08/16	11.1	62.87	6.1	62.63	62.50	5	16,093	0.03%
2023/08/15	0.1	63.50	1	64.00	63.50	-1	16,282	-0.01%
2023/08/14	3.9	63.78	0.4	63.83	63.90	3.5	16,421	0.02%
2023/08/11	5	65.70	0.2	65.70	65.40	4.8	16,400	0.03%
2023/08/10	0	0.00	1.4	65.55	65.40	-1.4	16,416	-0.01%
2023/08/08	1.1	65.21	6.2	65.33	65.20	-5.2	16,380	-0.03%
2023/08/04	0.3	64.90	0	0.00	64.80	0.3	16,316	0.00%
2023/08/02	2.7	65.11	0	0.00	65.10	2.7	16,297	0.02%
2023/08/01	3	66.40	2	66.40	66.50	1	15,960	0.01%
2023/07/31	6	66.23	6	65.72	65.50	0	15,665	0.00%
2023/07/28	0.3	65.30	4	65.30	65.40	-3.8	15,362	-0.02%
2023/07/27	10	65.10	4.2	65.54	65.50	5.9	15,296	0.04%
2023/07/26	0	0.00	45	63.50	64.50	-45	15,046	-0.30%
2023/07/25	3	62.93	4	63.00	62.90	-1	15,020	-0.01%
2023/07/24	0.2	62.75	0	0.00	62.60	0.2	15,005	0.00%
2023/07/21	41	62.80	0	0.00	63.00	41	15,021	0.27%
2023/07/20	10	63.50	41	63.80	63.50	-31	14,889	-0.21%
2023/07/19	44	64.82	1.1	64.68	64.80	42.9	14,630	0.29%
2023/07/18	1.6	65.33	93.3	65.41	65.60	-91.8	14,191	-0.65%
2023/07/17	41.6	64.64	9.1	64.73	65.00	32.6	13,720	0.24%
2023/07/14	1.3	62.41	1.1	62.49	62.50	0.3	13,211	0.00%
2023/07/13	1	61.80	5.1	62.09	61.70	-4.1	13,027	-0.03%
2023/07/12	0	0.00	4	61.80	62.00	-4	12,912	-0.03%
2023/07/11	1	61.50	46.4	61.48	61.40	-45.4	12,824	-0.35%
2023/07/10	2	60.25	0	0.00	60.20	2	12,675	0.02%
2023/07/07	4	59.80	0	0.00	60.00	4	12,651	0.03%
2023/07/06	11	60.39	0	0.00	60.30	11	12,548	0.09%
2023/07/03	3	61.17	1	61.30	61.30	2	12,203	0.02%
2023/06/30	2	60.95	0	0.00	60.80	2	12,278	0.02%
2023/06/20	0	0.00	1	61.00	61.10	-1	11,955	-0.01%
2023/06/19	0	0.00	8	61.04	61.30	-8	12,081	-0.07%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	2	61.50	0	0.00	61.60	2	11,954	0.02%
2023/06/14	0	0.00	5	62.10	61.80	-5	12,219	-0.04%
2023/06/13	5	61.10	0	0.00	61.10	5	12,343	0.04%
2023/06/12	1	61.60	1	61.50	61.20	0	12,213	0.00%
2023/06/09	1	61.10	0	0.00	61.20	1	12,360	0.01%
2023/06/08	1.1	60.84	0	0.00	60.80	1.1	12,494	0.01%
2023/06/07	0	0.00	2	61.70	61.80	-2	12,352	-0.02%
2023/06/06	0	0.00	2	61.80	61.90	-2	12,304	-0.02%
2023/06/05	1	62.00	0	0.00	61.70	1	12,299	0.01%
2023/06/01	1	60.10	0	0.00	60.40	1	12,041	0.01%
2023/05/31	6	60.83	0.2	61.10	60.80	5.9	11,927	0.05%
2023/05/30	7	61.01	3	60.90	60.80	4	11,582	0.03%
2023/05/29	5	61.18	0	0.00	61.10	5	11,633	0.04%
2023/05/26	1	60.20	0	0.00	60.50	1	11,608	0.01%
2023/05/25	6.3	60.57	1	60.70	60.40	5.3	11,589	0.05%
2023/05/24	1.1	61.01	1.2	60.73	61.40	-0.2	11,565	0.00%
2023/05/22	1.1	61.51	0	0.00	61.70	1.1	11,417	0.01%
2023/05/19	1.8	61.53	5.1	61.50	61.60	-3.4	11,470	-0.03%
2023/05/18	0	0.00	78	60.37	61.10	-78	11,160	-0.70%
2023/05/17	0	0.00	2	59.70	60.20	-2	10,900	-0.02%
2023/05/16	1	59.60	0	0.00	59.80	1	10,761	0.01%
2023/05/12	0.2	59.20	0	0.00	59.00	0.2	10,668	0.00%
2023/05/11	0	0.00	3	59.53	59.50	-3	10,614	-0.03%
2023/05/09	0	0.00	0.2	59.40	59.50	-0.2	10,632	0.00%
2023/05/08	1.1	59.31	205	59.46	59.40	-203.9	10,733	-1.90%	大賣/鉅額交易
2023/05/04	56.2	58.49	50	58.50	59.10	6.2	10,960	0.06%
2023/05/03	38	58.60	35	58.60	58.60	3	11,141	0.03%
2023/05/02	0	0.00	2	59.30	58.80	-2	11,425	-0.02%
2023/04/28	0	0.00	25.1	59.11	59.00	-25.1	11,833	-0.21%
2023/04/27	0	57.50	0	0.00	57.70	0	11,860	0.00%
2023/04/26	5	57.50	0	0.00	57.80	5	11,935	0.04%
2023/04/24	0	0.00	1	57.90	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	1	57.90	1	58.00	57.90	0	12,097	0.00%
2023/04/19	0.1	58.60	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	0	0.00	0.1	58.40	58.60	-0.1	12,313	0.00%
2023/04/17	1.1	58.40	3	58.30	58.50	-1.9	12,462	-0.02%
2023/04/14	0	0.00	4.1	58.35	58.60	-4.1	12,465	-0.03%
2023/04/13	2	57.30	11	57.50	57.40	-9	12,353	-0.07%
2023/04/11	0	57.00	0	0.00	57.10	0	12,297	0.00%
2023/04/10	0.4	57.10	0	0.00	57.10	0.4	12,282	0.00%
2023/04/07	0.4	56.86	0	0.00	56.90	0.4	12,277	0.00%
2023/04/06	0	56.70	0	0.00	56.80	0	12,256	0.00%
2023/03/31	1.1	56.72	10	57.00	56.50	-8.9	12,223	-0.07%
2023/03/30	1.1	56.80	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	2	56.80	1	56.90	56.90	1	12,306	0.01%
2023/03/28	1	56.50	0.2	56.60	56.50	0.8	12,543	0.01%
2023/03/27	0.3	56.27	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	4.1	56.40	0	0.00	56.30	4.1	13,079	0.03%
2023/03/23	0.2	56.39	0	0.00	56.50	0.2	13,077	0.00%
2023/03/22	2.9	56.05	0.3	56.40	56.20	2.6	13,097	0.02%
2023/03/21	3	55.47	0	0.00	55.30	3	13,028	0.02%
2023/03/20	2.2	55.06	2	55.10	55.00	0.2	13,252	0.00%
2023/03/17	1.3	55.56	10.2	55.80	55.50	-8.9	13,148	-0.07%
2023/03/16	13.3	55.25	10.1	55.50	55.10	3.3	13,023	0.03%
2023/03/15	18.1	56.75	2.1	56.99	56.50	16	12,799	0.13%
2023/03/14	18.1	56.72	1.2	56.72	56.70	16.9	12,817	0.13%
2023/03/13	1.7	57.88	5	57.70	57.70	-3.3	12,695	-0.03%
2023/03/10	12.4	58.55	0	0.00	58.30	12.4	12,600	0.10%
2023/03/09	2	59.55	9	59.59	59.40	-7	12,587	-0.06%
2023/03/08	2	59.65	0	0.00	60.00	2	13,017	0.02%
2023/03/07	1.9	59.86	0	0.00	59.80	1.9	13,258	0.01%
2023/03/06	2	59.85	2.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/03	0.3	59.50	0	0.00	59.50	0.3	13,565	0.00%
2023/03/02	0.5	59.00	0	0.00	59.40	0.5	13,702	0.00%
2023/03/01	3.1	59.07	0	0.00	59.00	3.1	13,838	0.02%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/22	0	0.00	2	59.70	59.90	-2	13,657	-0.01%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/17	8	60.11	3.2	60.19	60.30	4.9	13,818	0.04%
2023/02/16	206	59.50	0	0.00	59.40	206	13,941	1.48%	大買/鉅額交易
2023/02/15	2	59.50	0	0.00	59.50	2	14,446	0.01%
2023/02/14	2	60.10	8	60.00	60.10	-6	14,414	-0.04%
2023/02/13	4.2	58.80	0.2	59.30	59.50	4.1	14,449	0.03%
2023/02/10	0.2	58.93	0	0.00	58.90	0.2	14,442	0.00%
2023/02/09	8	58.80	0	0.00	59.10	8	14,470	0.06%
2023/02/08	1	59.20	0.1	59.40	59.20	0.9	14,506	0.01%
2023/02/06	1	59.70	4	59.35	59.40	-3	14,380	-0.02%
2023/02/02	1.2	60.17	0	60.50	60.50	1.2	14,283	0.01%
2023/02/01	1	59.80	1.2	59.75	60.00	-0.2	14,100	0.00%
2023/01/31	75.1	60.40	2.3	60.54	60.20	72.8	14,018	0.52%
2023/01/30	1.1	61.18	74.2	61.29	61.00	-73.1	13,815	-0.53%
2023/01/17	16	59.90	5	59.90	59.80	11	13,454	0.08%
2023/01/16	0	59.30	3.4	59.35	59.40	-3.4	13,298	-0.03%
2023/01/13	0.2	59.00	1	59.20	58.70	-0.8	13,228	-0.01%
2023/01/12	0	0.00	3	58.60	58.90	-3	13,367	-0.02%
2023/01/11	1	58.30	0	0.00	58.10	1	13,519	0.01%
2023/01/10	0	0.00	1.1	58.98	59.20	-1.1	13,552	-0.01%
2023/01/09	0	0.00	8	59.30	59.60	-8	13,546	-0.06%
2023/01/06	0.2	58.30	0	0.00	58.50	0.2	13,433	0.00%
2023/01/05	2	58.10	22.1	58.30	58.50	-20.1	13,640	-0.15%
2023/01/04	0	0.00	10.1	56.90	57.20	-10.1	13,576	-0.07%
2022/12/28	1	56.50	3	57.10	56.70	-2	13,972	-0.01%
2022/12/27	0	0.00	2	57.20	57.10	-2	14,063	-0.01%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	0	0.00	0.1	56.70	56.70	-0.1	14,784	0.00%
2022/12/22	1	56.40	5	56.80	56.80	-4	15,006	-0.03%
2022/12/21	0	56.30	2	56.30	56.20	-2	15,258	-0.01%
2022/12/20	8.1	55.61	0	0.00	56.20	8.1	15,379	0.05%
2022/12/19	28	56.64	28	56.46	56.60	0	15,446	0.00%
2022/12/16	3.2	56.44	0	0.00	56.10	3.2	15,360	0.02%
2022/12/15	0.1	56.90	0	0.00	57.30	0.1	15,307	0.00%
2022/12/14	10	58.10	0	0.00	57.50	10	15,496	0.06%
2022/12/13	1	57.30	10	57.90	57.60	-9	15,523	-0.06%
2022/12/12	18.5	55.65	6	57.13	57.50	12.5	15,523	0.08%
2022/12/09	0.1	57.60	4	57.58	57.50	-3.9	15,492	-0.03%
2022/12/08	2.5	57.12	0	0.00	57.00	2.5	15,543	0.02%
2022/12/07	0.1	58.20	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	1.3	58.50	2	58.40	58.40	-0.7	15,598	0.00%
2022/12/05	70	59.71	0	0.00	59.20	70	15,665	0.45%
2022/12/02	0	0.00	0.2	60.30	60.10	-0.2	15,697	0.00%
2022/12/01	1	60.50	14.3	60.56	60.40	-13.3	15,818	-0.08%
2022/11/30	0	0.00	21.3	60.76	60.80	-21.3	15,651	-0.14%
2022/11/29	2	57.32	10.6	58.71	59.60	-8.6	15,187	-0.06%
2022/11/28	2.3	57.37	1.3	57.98	57.90	1	14,933	0.01%
2022/11/25	1.1	57.42	24	57.95	57.90	-23	14,874	-0.15%
2022/11/24	2.3	57.23	5	57.56	57.70	-2.7	14,815	-0.02%
2022/11/23	0.1	57.00	3.2	56.65	57.10	-3.1	14,784	-0.02%
2022/11/22	0	0.00	6	55.78	55.90	-6	14,719	-0.04%
2022/11/21	0	0.00	2.1	55.25	55.50	-2.1	14,781	-0.01%
2022/11/18	3	55.40	0	0.00	55.30	3	14,865	0.02%
2022/11/16	1.1	55.44	1.5	55.73	55.50	-0.4	15,000	0.00%
2022/11/15	0.2	56.10	1.6	56.15	56.40	-1.4	14,972	-0.01%
2022/11/14	0	0.00	17.4	56.09	56.30	-17.4	14,896	-0.12%
2022/11/11	0	0.00	7.4	55.18	55.50	-7.4	14,748	-0.05%
2022/11/10	2.7	53.08	90	53.10	52.80	-87.3	14,303	-0.61%
2022/11/09	4	53.28	11.4	53.78	53.70	-7.4	14,324	-0.05%
2022/11/08	1.1	53.01	2.5	53.18	53.20	-1.4	14,272	-0.01%
2022/11/07	3	52.10	1	52.80	52.80	2	14,314	0.01%
2022/11/04	1.1	51.51	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	1.1	51.78	0	0.00	51.70	1.1	14,659	0.01%
2022/11/02	0.1	51.80	0.3	52.00	51.90	-0.2	14,696	0.00%
2022/11/01	0	0.00	5	51.60	52.00	-5	14,820	-0.03%
2022/10/31	10.6	51.40	0	0.00	51.00	10.6	15,003	0.07%
2022/10/28	23	51.39	55	51.10	51.50	-32	15,117	-0.21%
2022/10/27	0.1	51.20	11	51.20	51.10	-10.9	15,265	-0.07%
2022/10/26	6.1	50.70	5	50.40	50.40	1.1	15,365	0.01%
2022/10/25	11.1	49.65	0	0.00	49.95	11.1	15,349	0.07%
2022/10/24	0	0.00	3	50.30	49.80	-3	15,418	-0.02%
2022/10/21	0.1	49.90	2	49.63	49.65	-1.9	15,610	-0.01%
2022/10/20	80.1	49.30	0	0.00	49.95	80.1	16,274	0.49%
2022/10/19	0	0.00	7	50.77	50.40	-7	16,593	-0.04%
2022/10/17	2	48.48	1	47.90	48.70	1	16,711	0.01%
2022/10/14	2.1	48.56	0	0.00	48.45	2.1	16,847	0.01%
2022/10/13	5.9	48.67	2	48.28	48.15	3.9	17,060	0.02%
2022/10/12	2	49.80	11	49.55	49.60	-9	17,138	-0.05%
2022/10/11	9.2	49.66	13	49.72	49.50	-3.9	17,391	-0.02%
2022/10/07	0.1	50.70	29	50.66	50.70	-29	17,483	-0.17%
2022/10/06	1.1	50.31	0	0.00	50.70	1.1	17,702	0.01%
2022/10/05	10	50.60	17	50.58	50.60	-7	17,977	-0.04%
2022/10/04	2	48.98	0	0.00	49.45	2	18,198	0.01%
2022/10/03	13.8	49.01	0.5	49.10	48.90	13.3	18,097	0.07%
2022/09/30	26.1	49.41	3	49.47	49.90	23.1	18,121	0.13%
2022/09/29	9	50.30	0	0.00	50.30	9	17,935	0.05%
2022/09/28	19.4	50.91	1	50.50	50.10	18.4	17,904	0.10%
2022/09/27	26.2	52.12	0	0.00	51.90	26.2	17,867	0.15%
2022/09/26	24.4	52.81	1	52.30	52.90	23.4	17,813	0.13%
2022/09/23	1.1	54.05	0	0.00	53.80	1.1	17,932	0.01%
2022/09/22	22	53.45	20	53.37	54.40	2	18,087	0.01%
2022/09/21	16.5	56.81	0	0.00	56.50	16.5	17,955	0.09%
2022/09/20	2	56.95	0	0.00	56.90	2	17,821	0.01%
2022/09/19	4	56.70	2	56.80	56.80	2	17,853	0.01%
2022/09/16	6.5	56.50	4	56.50	56.50	2.5	17,869	0.01%
2022/09/15	11.3	56.80	1	56.80	56.80	10.3	17,757	0.06%
2022/09/14	6.3	56.73	0	0.00	56.70	6.3	17,795	0.04%
2022/09/13	3	57.80	1	57.80	57.70	2	17,951	0.01%
2022/09/12	1	57.10	0	0.00	57.30	1	18,122	0.01%
2022/09/08	2	56.20	0	0.00	56.50	2	18,203	0.01%
2022/09/07	5.1	56.13	0	0.00	56.10	5.1	18,272	0.03%
2022/09/06	64	57.03	4	56.90	56.90	60	18,236	0.33%
2022/09/05	1	56.70	1	56.50	56.60	0	18,410	0.00%
2022/09/02	7.1	56.63	0	0.00	56.60	7.1	18,653	0.04%
2022/09/01	12.1	56.76	0.2	57.10	57.10	11.9	18,831	0.06%
2022/08/31	12	57.28	0	0.00	57.40	12	18,843	0.06%
2022/08/30	3	57.23	5.2	57.69	57.30	-2.2	18,747	-0.01%
2022/08/29	15.2	57.58	6	57.60	57.60	9.2	18,924	0.05%
2022/08/26	11	58.80	10	58.60	58.50	1	18,938	0.01%
2022/08/25	7	58.30	0.2	58.90	58.30	6.8	18,981	0.04%
2022/08/24	7	58.64	6	58.20	58.30	1	19,096	0.01%
2022/08/23	11.1	58.29	0	0.00	58.20	11.1	20,315	0.05%
2022/08/22	0	59.20	5	58.90	58.80	-5	20,608	-0.02%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/17	5	60.10	1	60.40	60.50	4	21,624	0.02%
2022/08/16	1.2	59.95	0.1	60.10	60.00	1.1	21,915	0.01%
2022/08/15	3	60.10	15	60.30	60.10	-12	22,460	-0.05%
2022/08/12	4	59.90	24	59.99	60.00	-20	22,599	-0.09%
2022/08/11	2	59.95	16.1	59.65	59.90	-14.1	22,914	-0.06%
2022/08/09	1	58.30	2.1	58.40	57.90	-1.1	23,536	0.00%
2022/08/08	9.5	58.11	13	57.80	58.10	-3.5	24,189	-0.01%
2022/08/05	4	57.00	1.1	57.01	57.00	2.9	24,727	0.01%
2022/08/04	3.1	56.20	2	55.90	56.00	1.1	25,216	0.00%
2022/08/03	5.4	55.89	0.1	56.70	56.60	5.3	25,415	0.02%
2022/08/02	0.1	56.07	3	55.80	56.60	-2.9	25,976	-0.01%
2022/08/01	0	0.00	1	56.50	56.60	-1	26,481	0.00%
2022/07/29	6	55.97	10	56.00	56.10	-4	27,374	-0.01%
2022/07/28	9	56.22	8.1	56.41	56.30	0.9	27,378	0.00%
2022/07/27	56	54.86	1	55.60	55.30	55	27,223	0.20%
2022/07/26	3.1	59.21	18.9	59.27	59.20	-15.9	26,627	-0.06%
2022/07/25	13	58.85	30	59.07	59.20	-17	26,269	-0.06%
2022/07/22	3.5	58.31	30	58.27	58.40	-26.5	26,169	-0.10%
2022/07/21	8.1	57.65	15.9	58.18	58.40	-7.8	26,216	-0.03%
2022/07/20	17	58.05	1	58.30	58.10	16	26,099	0.06%
2022/07/19	59	58.88	70	58.60	58.60	-11	26,050	-0.04%
2022/07/18	14	57.97	22.1	58.71	59.60	-8.1	25,942	-0.03%
2022/07/15	105.5	57.41	1	57.40	57.30	104.5	25,728	0.41%	大買/鉅額交易
2022/07/14	5.1	58.58	0	0.00	58.30	5.1	25,586	0.02%
2022/07/13	32	57.97	45.1	58.72	58.70	-13.1	25,488	-0.05%
2022/07/12	61.3	56.27	0	0.00	55.80	61.3	25,377	0.24%
2022/07/11	2	58.20	3.1	58.50	58.20	-1.1	25,036	0.00%
2022/07/07	2	58.35	10	58.94	59.20	-8	24,927	-0.03%
2022/07/06	29.1	58.58	5	58.20	58.20	24.1	24,827	0.10%
2022/07/05	6	59.62	34.1	59.90	60.30	-28.1	24,783	-0.11%
2022/07/04	4	57.80	0	0.00	57.90	4	24,607	0.02%
2022/07/01	16.2	58.53	26	58.75	58.30	-9.8	24,789	-0.04%
2022/06/30	11	60.04	0	0.00	59.80	11	24,569	0.04%
2022/06/29	25	60.82	0	0.00	60.80	25	24,593	0.10%
2022/06/28	2	61.60	1	61.30	61.60	1	24,565	0.00%
2022/06/24	2	61.65	1.2	62.16	61.90	0.8	24,659	0.00%
2022/06/23	65.1	61.25	0	0.00	61.10	65.1	24,684	0.26%
2022/06/22	0.2	62.00	0	0.00	61.70	0.2	24,595	0.00%
2022/06/21	1	61.90	6.3	62.41	63.20	-5.3	24,682	-0.02%
2022/06/20	3	59.90	0	0.00	60.20	3	24,679	0.01%
2022/06/17	2.1	60.82	0	0.00	60.80	2.1	24,543	0.01%
2022/06/16	0	0.00	0.1	63.00	61.90	-0.1	24,428	0.00%
2022/06/15	50	62.10	0	0.00	61.80	50	24,586	0.20%
2022/06/14	0	0.00	5	61.80	62.00	-5	24,679	-0.02%
2022/06/13	1.1	61.54	2	61.80	61.80	-0.9	24,582	0.00%
2022/06/10	2	62.80	0	0.00	62.90	2	24,422	0.01%
2022/06/08	1	63.70	1	63.90	63.80	0	24,372	0.00%
2022/06/07	1	63.60	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1	63.30	0	0.00	64.00	1	24,544	0.00%
2022/06/01	0	0.00	13.5	63.58	63.60	-13.5	25,783	-0.05%
2022/05/31	4	63.83	3	63.83	64.10	1	25,952	0.00%
2022/05/30	2	62.85	4.2	63.25	63.20	-2.2	24,693	-0.01%
2022/05/27	18	60.86	31.2	61.25	61.30	-13.2	24,505	-0.05%
2022/05/26	3	59.73	1	60.30	59.70	2	24,455	0.01%
2022/05/25	18.1	59.38	9	59.54	59.50	9.1	24,745	0.04%
2022/05/24	19.1	60.36	3	60.67	60.10	16.1	24,729	0.07%
2022/05/23	5.2	60.59	4	60.40	60.50	1.2	24,463	0.01%
2022/05/20	2	62.00	23	62.00	61.80	-21	24,138	-0.09%
2022/05/19	4	61.65	0.1	62.00	61.60	3.9	23,987	0.02%
2022/05/18	1	63.70	4.3	63.13	63.70	-3.3	23,626	-0.01%
2022/05/17	20.1	61.72	3.2	62.02	61.60	16.9	23,407	0.07%
2022/05/16	12.3	62.17	26.6	61.90	62.40	-14.3	23,070	-0.06%
2022/05/13	7.8	63.37	4	62.93	63.50	3.8	22,557	0.02%
2022/05/12	9.2	64.54	8.1	64.45	63.30	1.1	22,023	0.01%
2022/05/11	18	66.14	5	66.24	66.20	13	21,432	0.06%
2022/05/10	31.8	66.60	1	66.90	67.10	30.8	21,167	0.15%
2022/05/09	23	68.43	85.2	68.26	67.80	-62.2	20,607	-0.30%
2022/05/06	50.2	70.93	8	70.91	71.30	42.2	20,087	0.21%
2022/05/05	1	74.30	9.2	74.35	74.50	-8.2	19,489	-0.04%
2022/05/04	21	74.22	2	74.05	74.60	19	19,498	0.10%
2022/05/03	6	73.55	2	73.95	73.70	4	19,964	0.02%
2022/04/29	8.2	74.35	0	0.00	74.40	8.2	20,183	0.04%
2022/04/28	6.1	72.92	6	73.20	73.40	0.1	20,493	0.00%
2022/04/27	2.2	73.80	3	73.53	73.20	-0.9	20,536	0.00%
2022/04/26	1	74.90	0	0.00	75.10	1	20,477	0.00%
2022/04/25	0.1	74.80	6	74.10	74.80	-6	20,531	-0.03%
2022/04/22	1	75.10	0	0.00	75.90	1	20,641	0.00%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/20	2.9	74.00	0	0.00	74.90	2.9	21,629	0.01%
2022/04/19	5	73.60	20	74.10	73.50	-15	22,024	-0.07%
2022/04/18	4.1	73.81	0	0.00	73.90	4.1	23,113	0.02%
2022/04/15	8	75.13	1	75.20	75.10	7	23,008	0.03%
2022/04/14	3	75.73	0	0.00	75.60	3	23,233	0.01%
2022/04/13	0	0.00	2	76.40	76.40	-2	23,341	-0.01%
2022/04/12	5.1	75.70	1	75.80	75.80	4.1	23,389	0.02%
2022/04/11	17.1	76.77	2	77.00	76.50	15.1	23,312	0.06%
2022/04/08	6	76.02	2	76.30	76.30	4	23,313	0.02%
2022/04/07	0	0.00	855.1	76.92	76.00	-855.1	23,325	-3.67%	大賣/鉅額交易
2022/04/06	1	77.20	5.1	77.06	77.50	-4.1	23,191	-0.02%
2022/04/01	0	0.00	9	77.02	77.10	-9	23,165	-0.04%
2022/03/31	2	76.60	4	76.60	76.50	-2	22,973	-0.01%
2022/03/30	850	76.10	2	76.00	76.10	848	22,906	3.70%	大買/鉅額交易
2022/03/29	1	75.30	0.8	75.20	75.20	0.2	22,733	0.00%
2022/03/28	15	74.83	14	75.10	75.10	1	22,732	0.00%
2022/03/25	1.5	75.10	0	0.00	75.00	1.5	22,702	0.01%
2022/03/24	2	75.10	7	75.36	75.50	-5	22,799	-0.02%
2022/03/23	7	75.64	18	75.92	75.90	-11	24,044	-0.05%
2022/03/22	52	73.80	0	0.00	74.30	52	23,782	0.22%
2022/03/21	2	74.00	0	0.00	74.30	2	23,744	0.01%
2022/03/18	26	75.33	0	0.00	74.30	26	23,722	0.11%
2022/03/17	0	0.00	3.1	74.54	74.80	-3.1	23,610	-0.01%
2022/03/16	3	72.87	2	73.20	73.10	1	23,482	0.00%
2022/03/15	3.2	72.19	0	0.00	72.70	3.2	23,502	0.01%
2022/03/14	3	73.40	0	0.00	72.70	3	23,667	0.01%
2022/03/11	5.7	72.78	0	0.00	72.70	5.7	23,716	0.02%
2022/03/10	4.6	73.72	3	73.77	73.80	1.6	23,731	0.01%
2022/03/09	5	72.03	15.3	71.54	71.70	-10.4	23,650	-0.04%
2022/03/08	9.6	70.41	3	70.50	70.60	6.6	23,509	0.03%
2022/03/07	20.8	71.84	32	71.93	71.70	-11.3	22,942	-0.05%
2022/03/04	11.3	74.56	1	74.70	74.40	10.3	22,811	0.04%
2022/03/02	4	75.50	0	0.00	75.60	4	23,078	0.02%
2022/03/01	0	0.00	1	74.70	76.20	-1	22,997	0.00%
2022/02/25	18.3	75.19	4	75.10	75.10	14.3	22,848	0.06%
2022/02/24	3.1	75.78	6	75.80	75.90	-2.9	22,426	-0.01%
2022/02/23	21	76.58	0	0.00	76.50	21	22,153	0.09%
2022/02/22	10.2	76.30	2	76.35	76.50	8.2	22,435	0.04%
2022/02/21	0.2	77.57	1	77.40	77.60	-0.9	22,575	0.00%
2022/02/18	3	77.87	0	0.00	77.80	3	23,102	0.01%
2022/02/17	4.5	78.18	899	78.00	78.20	-894.5	23,247	-3.85%	大賣/鉅額交易
2022/02/16	904	77.49	34.1	77.47	77.80	869.9	23,189	3.75%	大買/鉅額交易
2022/02/15	1	76.70	20	77.00	76.60	-19	23,115	-0.08%
2022/02/14	2	76.15	2	76.15	76.10	0	23,054	0.00%
2022/02/11	8	77.03	0	0.00	77.30	8	23,073	0.03%
2022/02/10	2	77.20	1.2	77.17	77.40	0.8	23,110	0.00%
2022/02/09	16	76.64	14	76.58	77.10	2	23,163	0.01%
2022/02/08	13	77.01	2	76.70	76.80	11	23,129	0.05%
2022/02/07	2.9	76.99	6.9	76.32	77.10	-4	23,051	-0.02%
2022/01/26	2	75.65	2.1	75.61	75.60	-0.1	22,821	0.00%
2022/01/25	9.5	75.37	5	75.68	75.50	4.5	23,018	0.02%
2022/01/24	30.5	75.99	27	75.90	76.50	3.5	22,773	0.02%
2022/01/21	33.1	76.84	31	76.86	76.70	2.1	23,084	0.01%
2022/01/20	4.1	78.21	3	78.50	78.30	1.1	22,715	0.00%
2022/01/19	5.4	78.95	1.9	79.15	78.80	3.5	22,644	0.02%
2022/01/18	4	79.58	3	79.73	79.40	1	22,617	0.00%
2022/01/17	9.1	78.86	11	78.88	78.90	-1.9	22,492	-0.01%
2022/01/14	21.6	80.36	32	80.99	80.40	-10.4	22,259	-0.05%
2022/01/13	31.1	81.20	33.6	80.53	81.60	-2.4	21,985	-0.01%
2022/01/12	63	79.65	15.2	79.75	80.00	47.8	21,365	0.22%
2022/01/11	7.2	78.47	43	78.47	79.90	-35.8	20,931	-0.17%
2022/01/10	5	76.02	1	75.60	76.40	4	19,839	0.02%
2022/01/07	2	76.10	0	0.00	75.70	2	19,874	0.01%
2022/01/06	2.1	75.47	0	0.00	75.90	2.1	19,670	0.01%
2022/01/05	35	75.26	30	75.49	75.70	5	19,602	0.03%
2022/01/04	28	75.59	6	75.27	75.30	22	19,658	0.11%
2022/01/03	5.2	75.51	2	75.45	75.30	3.2	19,625	0.02%
2021/12/30	1.1	76.30	4	76.60	76.30	-3	19,745	-0.01%
2021/12/29	4	76.25	20.5	76.41	76.60	-16.5	19,899	-0.08%
2021/12/28	5	75.58	0	0.00	75.90	5	19,971	0.03%
2021/12/27	2	75.30	1	75.40	75.20	1	20,035	0.00%
2021/12/24	2	75.05	1	75.40	75.20	1	20,450	0.00%
2021/12/22	7	74.53	0	0.00	74.40	7	20,660	0.03%
2021/12/21	1	74.40	1	74.90	74.80	0	20,663	0.00%
2021/12/20	5.6	74.39	3.1	74.36	74.10	2.5	20,665	0.01%
2021/12/17	5.1	74.74	92	74.90	74.30	-87	20,632	-0.42%
2021/12/16	2	74.65	0	0.00	74.90	2	19,329	0.01%
2021/12/15	1.2	74.64	0	0.00	74.60	1.2	19,813	0.01%
2021/12/14	6.4	74.97	0	0.00	74.90	6.4	20,293	0.03%
2021/12/13	3	76.07	5	75.90	75.70	-2	20,323	-0.01%
2021/12/10	1.2	76.33	5	76.12	75.90	-3.8	20,383	-0.02%
2021/12/09	67	75.96	1	75.60	76.00	66	20,596	0.32%
2021/12/08	39.8	75.33	9.3	75.49	76.00	30.5	21,110	0.14%
2021/12/07	2	74.60	3	74.87	75.30	-1	20,922	0.00%
2021/12/06	16	74.00	2.4	73.79	74.10	13.6	20,895	0.07%
2021/12/03	15.1	74.21	7.3	74.37	73.90	7.8	21,114	0.04%
2021/12/02	6	73.70	0	0.00	73.70	6	21,136	0.03%
2021/12/01	1	73.50	10	73.63	74.10	-9	21,743	-0.04%
2021/11/30	0.9	73.61	0	0.00	73.10	0.9	22,098	0.00%
2021/11/29	14.6	73.53	5.1	73.59	73.50	9.5	21,815	0.04%
2021/11/26	20	74.46	0	0.00	74.20	20	21,766	0.09%
2021/11/25	14.1	74.36	2	74.30	74.30	12.1	21,798	0.06%
2021/11/24	12	74.48	0	0.00	74.40	12	22,013	0.05%
2021/11/23	2.1	74.98	0	0.00	74.30	2.1	22,200	0.01%
2021/11/22	2.1	74.31	1	74.40	74.40	1.1	22,115	0.00%
2021/11/19	12.1	75.13	3	75.47	74.80	9.1	22,104	0.04%
2021/11/18	4.1	76.84	6	76.40	76.40	-1.9	22,093	-0.01%
2021/11/17	74.8	75.21	9.1	75.65	76.10	65.7	22,097	0.30%
2021/11/16	3	73.57	2	73.90	74.00	1	21,727	0.00%
2021/11/15	1.5	74.07	13	74.28	74.00	-11.5	21,793	-0.05%
2021/11/12	4.2	73.40	2	73.35	73.30	2.2	21,758	0.01%
2021/11/11	21	73.21	32	73.13	73.00	-11	21,928	-0.05%
2021/11/10	0.6	73.30	22	73.26	73.00	-21.4	22,005	-0.10%
2021/11/09	2.2	73.14	1	73.50	73.10	1.2	21,976	0.01%
2021/11/08	4	73.33	6	73.47	73.60	-2	22,005	-0.01%
2021/11/05	4.1	72.23	6	72.20	72.50	-1.9	22,472	-0.01%
2021/11/04	10.2	72.61	4	72.73	72.50	6.2	22,426	0.03%
2021/11/03	8	72.64	6	72.75	72.70	2	22,518	0.01%
2021/11/02	7.3	73.00	9	72.62	72.60	-1.8	22,465	-0.01%
2021/11/01	2.1	73.10	170.7	73.72	73.10	-168.7	22,134	-0.76%	大賣/鉅額交易
2021/10/29	16.3	73.43	25	73.53	73.60	-8.7	21,917	-0.04%
2021/10/27	1	74.80	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0.1	75.50	6	75.32	75.50	-5.9	21,825	-0.03%
2021/10/22	3	74.17	0	0.00	74.10	3	22,412	0.01%
2021/10/21	21.5	74.67	1	74.80	74.80	20.5	22,994	0.09%
2021/10/20	25	74.32	0	0.00	74.30	25	23,928	0.10%
2021/10/19	0.2	75.27	3	74.97	74.80	-2.9	24,513	-0.01%
2021/10/18	2	75.20	0	0.00	75.10	2	25,018	0.01%
2021/10/15	0.2	75.05	12	75.38	75.10	-11.8	25,417	-0.05%
2021/10/14	1	75.00	6	74.80	74.40	-5	25,773	-0.02%
2021/10/13	11	74.84	0	0.00	74.50	11	26,599	0.04%
2021/10/12	0.2	75.00	1	74.30	74.80	-0.8	27,409	0.00%
2021/10/08	1.4	75.26	0	0.00	75.30	1.4	27,716	0.01%
2021/10/07	1	75.80	2.1	76.05	75.50	-1.1	28,192	0.00%
2021/10/06	2.2	74.21	0	0.00	74.70	2.2	28,474	0.01%
2021/10/05	166.1	73.92	26	73.21	73.80	140.1	29,237	0.48%	大買/鉅額交易
2021/10/04	2.6	74.57	7	75.26	74.40	-4.4	29,236	-0.02%
2021/10/01	24.7	75.18	173.4	75.00	75.40	-148.7	29,267	-0.51%	大賣/鉅額交易
2021/09/30	9	76.79	0.2	77.00	76.70	8.9	28,911	0.03%
2021/09/29	6	76.67	1	77.10	76.70	5	28,935	0.02%
2021/09/28	3	77.07	0	0.00	77.50	3	28,835	0.01%
2021/09/27	1	77.60	0	0.00	77.70	1	28,897	0.00%
2021/09/24	1	77.30	0	0.00	77.50	1	28,910	0.00%
2021/09/23	167	77.90	0	0.00	77.40	167	29,021	0.58%	大買/鉅額交易
2021/09/22	16.1	76.65	190.4	76.36	77.10	-174.3	29,044	-0.60%	大賣/鉅額交易
2021/09/17	3.2	79.39	3	80.00	78.80	0.2	28,590	0.00%
2021/09/16	3.2	80.59	2	80.70	80.70	1.2	28,189	0.00%
2021/09/15	1.2	81.28	5	81.24	81.40	-3.8	28,051	-0.01%
2021/09/14	16	82.25	14	81.84	80.80	2	27,943	0.01%
2021/09/13	54.2	79.36	62.1	80.12	81.40	-7.9	27,843	-0.03%
2021/09/10	1	77.80	1	77.60	77.60	0	27,755	0.00%
2021/09/09	5	76.48	5	76.64	77.40	0	28,035	0.00%
2021/09/08	12	77.40	3	77.00	77.40	9	27,917	0.03%
2021/09/07	5.2	78.23	1	78.20	78.10	4.2	27,716	0.01%
2021/09/06	51.2	77.78	1,213	78.24	77.20	-1,161.8	27,656	-4.20%	大賣/鉅額交易
2021/09/03	800	83.66	51	84.01	84.80	749	27,059	2.77%	大買/鉅額交易
2021/09/02	6.1	82.99	10	83.47	82.70	-4	26,702	-0.01%
2021/09/01	1	84.50	1	84.20	84.20	0	26,371	0.00%
2021/08/31	20.4	83.81	22	84.66	85.00	-1.7	26,181	-0.01%
2021/08/30	401	84.40	11	84.35	84.80	390	25,889	1.51%	大買/鉅額交易
2021/08/27	10	82.85	12.1	82.67	83.50	-2.1	25,694	-0.01%
2021/08/26	0	0.00	1	80.60	81.30	-1	25,664	0.00%
2021/08/25	19	80.55	4	80.53	80.80	15	25,798	0.06%
2021/08/24	1	79.60	7	79.61	80.40	-6	25,725	-0.02%
2021/08/23	15	78.55	14	78.90	79.00	1	25,584	0.00%
2021/08/20	0	0.00	1	76.50	76.50	-1	25,472	0.00%
2021/08/19	1	77.00	4.8	77.29	77.00	-3.8	26,040	-0.01%
2021/08/17	21	77.50	20	77.35	78.20	1	26,016	0.00%
2021/08/16	10	76.10	8	76.40	76.50	2	25,957	0.01%
2021/08/13	5	77.90	1	78.10	78.10	4	26,571	0.02%
2021/08/12	3	78.57	5.2	78.96	78.80	-2.2	26,794	-0.01%
2021/08/11	18.2	78.43	8.5	78.62	79.20	9.7	27,129	0.04%
2021/08/10	6	76.23	1	76.10	76.00	5	27,455	0.02%
2021/08/09	3	75.00	1	75.20	76.10	2	28,302	0.01%
2021/08/06	2	75.70	0.7	76.10	76.00	1.3	28,733	0.00%
2021/08/05	0	0.00	2	76.30	76.30	-2	29,698	-0.01%
2021/08/04	4	76.15	5	76.30	76.30	-1	31,868	0.00%
2021/08/02	2.1	75.34	3	75.53	76.50	-0.9	34,382	0.00%
2021/07/30	6	74.75	739	74.80	75.00	-733	34,549	-2.12%	大賣/鉅額交易
2021/07/29	743	75.77	3	75.47	75.80	740	34,671	2.13%	大買/鉅額交易
2021/07/28	7	75.13	5.5	76.27	75.60	1.5	35,189	0.00%
2021/07/27	12.1	76.44	7	76.30	76.40	5.1	35,754	0.01%
2021/07/26	30.1	79.96	2	79.60	78.50	28.1	36,651	0.08%
2021/07/23	1	84.40	18.7	83.88	85.00	-17.7	35,783	-0.05%
2021/07/22	10	83.94	18.1	83.77	84.10	-8.1	35,413	-0.02%
2021/07/21	0	0.00	0.1	81.80	81.80	-0.1	35,067	0.00%
2021/07/20	2.2	82.07	1.1	81.35	81.50	1.1	35,157	0.00%
2021/07/19	12	83.97	5	83.60	83.00	7	34,832	0.02%
2021/07/16	18	80.91	12.2	82.09	82.90	5.8	34,503	0.02%
2021/07/15	33.2	79.12	44	79.54	79.50	-10.8	33,951	-0.03%
2021/07/14	15	77.01	13	77.55	78.10	2	33,901	0.01%
2021/07/13	11	77.28	42	77.01	76.20	-31	33,916	-0.09%
2021/07/12	6	77.08	26	76.95	76.10	-20	33,786	-0.06%
2021/07/09	16	74.04	24	74.18	74.20	-8	33,694	-0.02%
2021/07/08	1	74.10	2	74.35	74.80	-1	33,692	0.00%
2021/07/07	1	74.00	4	73.90	74.00	-3	33,896	-0.01%
2021/07/06	5	73.80	1	74.00	73.70	4	34,220	0.01%
2021/07/05	3	73.50	4	73.78	73.90	-1	34,315	0.00%
2021/07/02	10	73.10	0	0.00	72.90	10	34,431	0.03%
2021/07/01	11	73.49	3	73.73	73.40	8	34,570	0.02%
2021/06/30	1	73.50	18.1	73.73	73.90	-17.1	34,764	-0.05%
2021/06/29	2	72.55	0	0.00	72.60	2	35,045	0.01%
2021/06/28	2	73.25	20	73.40	73.20	-18	35,424	-0.05%
2021/06/25	1	73.00	0.1	73.00	72.90	0.9	35,800	0.00%
2021/06/23	5	71.16	0.2	71.40	71.80	4.8	36,140	0.01%
2021/06/21	23	70.00	0.8	70.19	70.00	22.2	36,352	0.06%
2021/06/18	12	71.72	0	0.00	71.30	12	36,089	0.03%
2021/06/17	7	72.09	0.2	72.50	72.30	6.8	35,879	0.02%
2021/06/16	22	72.70	1	72.80	72.60	21	36,428	0.06%
2021/06/15	1.1	73.20	0	0.00	73.00	1.1	36,476	0.00%
2021/06/11	4	73.85	6	73.97	73.80	-2	36,693	-0.01%
2021/06/07	6	72.97	1	72.70	73.20	5	38,854	0.01%
2021/06/04	1	72.80	0	0.00	72.90	1	39,203	0.00%
2021/06/03	9	73.66	25	73.82	73.60	-16	39,914	-0.04%
2021/06/02	17	74.39	20	74.10	74.50	-3	40,087	-0.01%
2021/06/01	0	0.00	6	72.92	73.00	-6	39,920	-0.02%
2021/05/31	0	0.00	8.1	72.25	72.30	-8.1	40,115	-0.02%
2021/05/28	6	71.90	4	72.08	72.00	2	40,194	0.00%
2021/05/27	3	70.33	0.1	71.60	71.60	2.9	40,267	0.01%
2021/05/26	3	71.20	12	71.62	71.60	-9	40,456	-0.02%
2021/05/25	16	71.99	2.3	72.11	71.90	13.7	41,177	0.03%
2021/05/24	12	71.48	2	71.20	72.00	10	41,309	0.02%
2021/05/21	38	73.81	45	74.15	72.00	-7	41,400	-0.02%
2021/05/20	1	69.70	0.5	70.20	70.20	0.5	40,820	0.00%
2021/05/19	6	70.38	1,007.1	71.47	70.60	-1,001.1	40,702	-2.46%	大賣/鉅額交易
2021/05/18	1,005	70.04	13	70.98	71.40	992	40,660	2.44%	大買/鉅額交易
2021/05/17	5.1	67.01	232	65.88	65.60	-226.9	40,601	-0.56%	大賣/鉅額交易
2021/05/14	1,034	70.97	1,031.2	69.34	69.60	2.8	39,774	0.01%	大買/大賣/
2021/05/13	8	68.69	13	69.65	68.60	-5	39,246	-0.01%
2021/05/12	81.5	70.02	72	68.67	70.00	9.5	38,421	0.02%
2021/05/11	97.1	76.20	2,183	74.78	74.80	-2,085.9	36,694	-5.68%	大賣/鉅額交易
2021/05/10	57	73.74	56	75.31	76.60	1	35,260	0.00%
2021/05/07	0	0.00	19.1	70.44	70.80	-19.1	34,384	-0.06%
2021/05/06	15	70.58	6	69.40	69.60	9	34,193	0.03%
2021/05/05	2,128.1	69.24	26	69.58	69.50	2,102.1	33,736	6.23%	大買/鉅額交易
2021/05/04	87	68.57	61	68.30	67.40	26	33,156	0.08%
2021/05/03	120	70.10	9.7	69.87	68.80	110.3	32,463	0.34%	大買/鉅額交易
2021/04/29	1	64.30	8	64.55	64.20	-7	31,048	-0.02%
2021/04/28	47	65.61	33.5	65.06	65.10	13.5	30,854	0.04%
2021/04/27	5	64.54	9	64.20	64.90	-4	30,724	-0.01%
2021/04/26	28	63.01	13	62.93	64.10	15	30,536	0.05%
2021/04/23	3	61.27	3	61.20	61.30	0	30,234	0.00%
2021/04/22	3	61.27	6	61.27	61.10	-3	30,326	-0.01%
2021/04/21	3	61.07	4	61.18	61.40	-1	30,017	0.00%
2021/04/20	26	62.26	2,027	61.23	61.80	-2,001	30,043	-6.66%	大賣/鉅額交易
2021/04/19	4	61.35	16	60.76	61.80	-12	30,178	-0.04%
2021/04/16	45	59.43	9.3	59.40	60.00	35.8	30,110	0.12%
2021/04/15	2,023	58.61	84	58.93	60.00	1,939	30,284	6.40%	大買/鉅額交易
2021/04/14	3	57.13	23.5	57.69	57.10	-20.5	29,598	-0.07%
2021/04/13	9	58.17	1.5	58.10	57.80	7.5	29,559	0.03%
2021/04/12	61	57.63	8	57.98	58.00	53	29,197	0.18%
2021/04/09	0	0.00	2	56.80	56.40	-2	28,971	-0.01%
2021/04/08	4.3	56.96	22	56.93	56.90	-17.8	28,985	-0.06%
2021/04/07	21.5	57.10	8	57.16	57.50	13.5	29,180	0.05%
2021/04/06	16	57.96	1	57.60	57.30	15	28,913	0.05%
2021/04/01	61	57.70	74	57.59	57.80	-13	28,624	-0.05%
2021/03/31	31	57.29	33.3	56.92	56.80	-2.3	28,086	-0.01%
2021/03/30	6	56.28	22	55.78	56.80	-16	27,757	-0.06%
2021/03/29	5	55.90	731	55.70	55.90	-726	27,361	-2.65%	大賣/鉅額交易
2021/03/26	823	55.78	61	55.50	55.50	762	27,328	2.79%	大買/鉅額交易
2021/03/25	29	55.20	11	55.18	55.30	18	27,357	0.07%
2021/03/24	53	54.88	25	54.78	54.40	28	27,212	0.10%
2021/03/23	6	54.78	6	54.62	54.50	0	27,030	0.00%
2021/03/22	1	53.30	0	0.00	53.90	1	26,920	0.00%
2021/03/19	21.3	54.08	10	54.20	53.70	11.3	27,234	0.04%
2021/03/18	6	54.55	0	0.00	54.40	6	26,995	0.02%
2021/03/17	5.3	54.75	10	54.28	54.50	-4.7	27,457	-0.02%
2021/03/16	100.1	55.30	1,182	55.48	55.40	-1,082	27,420	-3.95%	大賣/鉅額交易
2021/03/15	3	55.70	1,709	55.47	55.50	-1,706	27,388	-6.23%	大賣/鉅額交易
2021/03/12	4.1	55.30	3	54.90	54.90	1.1	27,099	0.00%
2021/03/11	1,307.1	55.44	32	56.20	55.40	1,275.1	26,922	4.74%	大買/鉅額交易
2021/03/10	0	0.00	11	53.60	54.00	-11	25,773	-0.04%
2021/03/09	1,624	53.86	35	53.62	53.70	1,589	25,454	6.24%	大買/鉅額交易
2021/03/08	6.3	52.13	7	52.34	52.10	-0.7	24,877	0.00%
2021/03/04	19	50.32	13	50.30	50.60	6	25,238	0.02%
2021/03/03	5.5	50.91	2	51.15	51.00	3.5	25,089	0.01%
2021/03/02	37	50.79	21.1	50.23	50.10	15.9	24,982	0.06%
2021/02/26	17	50.73	2	51.90	49.90	15	24,694	0.06%
2021/02/25	0	0.00	5	51.26	51.70	-5	23,847	-0.02%
2021/02/24	5	49.96	49	50.01	50.00	-44	23,128	-0.19%
2021/02/23	42	49.48	4	49.48	49.75	38	22,937	0.17%
2021/02/22	15	49.22	2	49.45	48.95	13	22,702	0.06%
2021/02/18	3	49.85	1	49.95	49.20	2	22,724	0.01%
2021/02/17	1	49.25	25	48.72	48.90	-24	22,516	-0.11%
2021/02/05	11	47.00	1	47.20	46.90	10	21,815	0.05%
2021/02/04	5	47.17	0	0.00	47.10	5	22,053	0.02%
2021/02/03	0	0.00	22	47.45	47.60	-22	22,835	-0.10%
2021/02/02	4	46.53	49	47.15	47.25	-45	22,979	-0.20%
2021/02/01	2	45.83	0	0.00	45.95	2	22,665	0.01%
2021/01/29	13	45.85	0	0.00	45.55	13	22,644	0.06%
2021/01/28	6	46.03	0	0.00	46.20	6	22,410	0.03%
2021/01/27	0	0.00	2	46.55	46.80	-2	22,191	-0.01%
2021/01/26	12	46.98	20	46.89	46.50	-8	22,119	-0.04%
2021/01/25	13.1	47.44	2	47.00	47.40	11.1	21,928	0.05%
2021/01/22	1	46.35	1	46.40	46.25	0	21,726	0.00%
2021/01/21	2	46.65	1.9	46.22	46.20	0.1	21,634	0.00%
2021/01/20	18	46.48	0	0.00	46.20	18	21,583	0.08%
2021/01/19	6.1	47.19	43	47.33	47.25	-36.9	21,378	-0.17%
2021/01/18	3	46.70	31	46.90	46.95	-28	21,305	-0.13%
2021/01/15	8	47.64	2	47.68	47.60	6	21,046	0.03%
2021/01/14	18	48.42	23	48.44	48.45	-5	20,910	-0.02%
2021/01/13	1	47.95	66	47.97	48.30	-65	20,703	-0.31%
2021/01/12	12	47.85	21	48.15	47.75	-9	20,349	-0.04%
2021/01/11	10.1	48.19	4	48.01	47.40	6.1	19,832	0.03%
2021/01/08	8	46.80	29.2	46.99	47.45	-21.2	19,420	-0.11%
2021/01/06	5.4	45.82	7	45.63	45.60	-1.7	18,827	-0.01%
2021/01/05	2	46.00	6	46.23	46.35	-4	18,643	-0.02%
2021/01/04	29.1	46.29	17	46.31	46.25	12.1	18,599	0.07%
2020/12/31	3	46.83	2	46.73	46.75	1	18,506	0.01%
2020/12/30	5.2	46.18	44	46.66	46.90	-38.8	18,315	-0.21%
2020/12/29	1	45.55	1	45.60	45.50	0	17,978	0.00%
2020/12/28	14	45.37	0	0.00	45.55	14	18,096	0.08%
2020/12/25	1	45.55	30	45.60	45.50	-29	18,122	-0.16%
2020/12/24	17	45.49	27.2	45.86	45.55	-10.2	18,141	-0.06%
2020/12/23	0.1	44.85	0	0.00	44.80	0.1	17,948	0.00%
2020/12/22	40	45.15	2.4	45.17	44.90	37.6	17,960	0.21%
2020/12/21	29	45.30	5	45.45	45.50	24	18,211	0.13%
2020/12/18	7.1	46.50	0	0.00	46.00	7.1	18,064	0.04%
2020/12/17	0	0.00	1	46.45	46.20	-1	17,979	-0.01%
2020/12/16	2	46.35	15	46.40	46.35	-13	18,050	-0.07%
2020/12/15	31	45.78	0	0.00	45.85	31	18,040	0.17%
2020/12/14	47	47.51	2	48.00	47.30	45	17,640	0.26%
2020/12/11	9.1	47.55	103	46.93	47.20	-93.9	17,326	-0.54%	大賣/
2020/12/10	11	45.62	15	45.55	45.65	-4	16,697	-0.02%
2020/12/09	0	0.00	5	45.07	45.10	-5	16,532	-0.03%
2020/12/08	4	45.40	1	45.40	45.40	3	16,584	0.02%
2020/12/07	2	45.35	5	45.45	45.60	-3	16,494	-0.02%
2020/12/04	0	0.00	5	44.75	45.15	-5	16,320	-0.03%
2020/12/02	15	44.59	2	44.50	44.55	13	15,890	0.08%
2020/12/01	4	44.45	0	0.00	44.80	4	15,675	0.03%
2020/11/30	28	44.78	2	45.33	44.30	26	15,570	0.17%
2020/11/27	21.1	45.73	5	45.75	45.65	16.1	14,834	0.11%
2020/11/26	41	45.56	24	45.60	45.60	17	14,746	0.12%
2020/11/25	30	45.35	20	45.35	45.15	10	14,672	0.07%
2020/11/24	6	45.04	2	44.95	44.95	4	14,637	0.03%
2020/11/23	2	45.35	10	45.40	45.50	-8	14,581	-0.05%
2020/11/20	53	44.73	6	44.90	44.90	47	14,590	0.32%
2020/11/19	112	45.57	2	45.28	45.25	110	14,975	0.73%	大買/鉅額交易
2020/11/18	0	0.00	1	45.60	45.50	-1	14,881	-0.01%
2020/11/17	8	45.34	0	0.00	45.55	8	14,877	0.05%
2020/11/16	0.1	45.45	61	45.45	45.55	-60.9	14,813	-0.41%
2020/11/13	16	45.27	20	45.35	45.30	-4	14,784	-0.03%
2020/11/12	1	45.30	98	45.00	45.20	-97	14,647	-0.66%
2020/11/11	0.2	45.40	65.1	44.98	45.55	-64.9	14,376	-0.45%
2020/11/10	1	43.50	126	43.56	43.60	-125	13,554	-0.92%	大賣/鉅額交易
2020/11/09	0	0.00	7	42.56	42.70	-7	13,328	-0.05%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/02	0.1	41.45	0	0.00	41.45	0.1	13,664	0.00%
2020/10/28	1	41.25	2	41.35	41.35	-1	13,517	-0.01%
2020/10/23	0	0.00	2	41.50	41.40	-2	13,717	-0.01%
2020/10/22	1	41.60	0	0.00	41.50	1	13,769	0.01%
2020/10/21	0	0.00	1	41.40	41.40	-1	13,621	-0.01%
2020/10/19	3	41.48	0	0.00	41.45	3	13,652	0.02%
2020/10/16	0.2	41.35	0	0.00	41.35	0.2	13,717	0.00%
2020/10/15	2	41.65	0	0.00	41.30	2	13,830	0.01%
2020/10/13	2	41.40	0	0.00	41.45	2	13,582	0.01%
2020/10/07	25	41.34	0	0.00	41.15	25	13,557	0.18%
2020/10/05	2	41.60	12	41.50	41.20	-10	13,460	-0.07%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/25	21	40.90	14	40.90	40.80	7	13,727	0.05%
2020/09/24	22	40.61	4	40.58	40.60	18	13,700	0.13%
2020/09/23	5	41.60	0	0.00	41.75	5	13,275	0.04%
2020/09/22	21	41.90	0	0.00	41.90	21	13,140	0.16%
2020/09/21	60	42.35	0	0.00	42.40	60	13,295	0.45%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/15	0.3	43.65	20	43.70	43.75	-19.7	13,018	-0.15%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	62	43.39	43.45	-62	13,010	-0.48%
2020/09/10	0	0.00	20	43.10	43.05	-20	12,965	-0.15%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/07	0	0.00	10	42.40	42.45	-10	12,905	-0.08%
2020/09/04	10	42.20	0	0.00	42.45	10	13,169	0.08%
2020/09/03	30	42.30	1	42.80	42.75	29	13,311	0.22%
2020/09/02	18	42.50	0	0.00	42.20	18	13,346	0.13%
2020/09/01	0	0.00	1	42.60	42.80	-1	13,346	-0.01%
2020/08/28	11	43.38	31	43.23	43.30	-20	13,213	-0.15%
2020/08/27	1	42.90	0	0.00	43.10	1	13,266	0.01%
2020/08/26	2	43.30	3	43.25	43.40	-1	13,235	-0.01%
2020/08/25	1	43.45	53	43.32	43.40	-52	13,156	-0.40%
2020/08/21	2	41.63	1	41.45	41.80	1	12,897	0.01%
2020/08/20	13	41.45	0	0.00	41.40	13	12,766	0.10%
2020/08/19	0	0.00	2	43.20	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	3	42.52	42.55	-3	12,493	-0.02%
2020/08/17	0	0.00	2	42.30	42.50	-2	12,560	-0.02%
2020/08/13	4	42.10	2	41.90	42.00	2	12,658	0.02%
2020/08/11	0	0.00	1	42.30	41.75	-1	12,660	-0.01%
2020/08/10	0	0.00	1	41.75	41.75	-1	12,546	-0.01%
2020/08/07	11	41.17	0	0.00	41.15	11	12,544	0.09%
2020/08/06	1	41.35	3	41.45	41.55	-2	12,531	-0.02%
2020/08/05	0	0.00	1	41.45	41.40	-1	12,568	-0.01%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	6	41.24	0	0.00	41.25	6	12,627	0.05%
2020/07/31	25	41.79	0	0.00	41.75	25	12,603	0.20%
2020/07/28	2	41.60	0	0.00	41.70	2	12,617	0.02%
2020/07/27	2	41.90	1	41.95	41.80	1	12,746	0.01%
2020/07/24	32	42.14	0	0.00	42.00	32	12,880	0.25%
2020/07/23	7	42.59	10	42.70	42.70	-3	12,799	-0.02%
2020/07/21	5	42.60	1	42.55	42.50	4	12,846	0.03%
2020/07/20	26	42.55	0	0.00	42.65	26	12,732	0.20%
2020/07/17	5	42.80	0	0.00	42.80	5	12,866	0.04%
2020/07/16	5	42.80	0	0.00	42.85	5	13,060	0.04%
2020/07/15	1	42.95	10	43.00	42.80	-9	13,046	-0.07%
2020/07/13	20	43.10	0	0.00	43.00	20	13,365	0.15%
2020/07/10	4	42.40	0	0.00	42.40	4	13,490	0.03%
2020/07/09	13	43.12	8	43.46	42.80	5	13,702	0.04%
2020/07/08	0	0.00	5	43.05	43.10	-5	13,617	-0.04%
2020/07/07	0	0.00	6	43.65	43.30	-6	13,722	-0.04%
2020/07/06	0	0.00	30	43.22	43.30	-30	13,742	-0.22%
2020/07/03	0	0.00	3	42.73	42.80	-3	13,867	-0.02%
2020/07/02	1	42.20	1	42.35	42.10	0	14,007	0.00%
2020/07/01	1	42.15	1	42.30	42.30	0	14,311	0.00%
2020/06/30	33	43.81	14	43.90	43.90	19	14,307	0.13%
2020/06/29	22	43.70	14	43.70	43.80	8	14,241	0.06%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	9	43.79	1	43.65	44.00	8	14,476	0.06%
2020/06/19	0	0.00	2	43.75	43.60	-2	14,773	-0.01%
2020/06/16	17	44.00	23	43.88	44.10	-6	15,493	-0.04%
2020/06/15	3	43.32	0	0.00	43.10	3	16,095	0.02%
2020/06/12	3	42.98	21	42.95	43.25	-18	16,407	-0.11%
2020/06/11	2	44.65	3.1	44.90	43.60	-1.1	16,848	-0.01%
2020/06/10	0	0.00	1	44.60	44.60	-1	17,044	-0.01%
2020/06/09	10	44.05	1	44.00	44.00	9	17,833	0.05%
2020/06/05	0	0.00	5	43.49	43.50	-5	18,324	-0.03%
2020/06/04	0	0.00	1	43.40	43.55	-1	18,566	-0.01%
2020/06/03	6	43.43	0	0.00	43.55	6	18,973	0.03%
2020/06/01	0	0.00	4	42.84	42.50	-4	18,967	-0.02%
2020/05/28	5	42.70	2	42.05	42.05	3	18,742	0.02%
2020/05/27	0	0.00	5	42.61	42.65	-5	18,852	-0.03%
2020/05/26	2	42.00	2	42.60	42.45	0	18,940	0.00%
2020/05/25	2	41.65	1	41.70	41.70	1	18,867	0.01%
2020/05/22	2	41.75	3	41.68	41.70	-1	18,881	-0.01%
2020/05/21	0	0.00	21	42.41	42.70	-21	18,910	-0.11%
2020/05/20	2	42.25	4	42.31	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	5	41.94	42.00	-5	18,690	-0.03%
2020/05/18	2	41.10	2	41.20	41.20	0	18,448	0.00%
2020/05/15	0	0.00	1	41.20	41.15	-1	18,430	-0.01%
2020/05/14	28	40.69	0	0.00	40.55	28	18,263	0.15%
2020/05/13	2	41.03	0	0.00	40.95	2	18,156	0.01%
2020/05/12	0	0.00	4	41.10	41.20	-4	18,167	-0.02%
2020/05/11	2	41.48	1	41.20	41.20	1	18,225	0.01%
2020/05/08	2	40.65	2	40.80	40.65	0	18,241	0.00%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	2	40.55	1	40.80	40.55	1	18,315	0.01%
2020/05/05	18	40.71	0	0.00	40.65	18	18,380	0.10%
2020/05/04	25	40.58	1	41.00	40.75	24	18,411	0.13%
2020/04/30	0	0.00	20	41.93	42.30	-20	18,225	-0.11%
2020/04/29	5	40.96	2	41.25	41.05	3	18,188	0.02%
2020/04/27	0	0.00	2	39.78	40.10	-2	18,723	-0.01%
2020/04/24	3	39.43	0	0.00	39.20	3	18,683	0.02%
2020/04/22	1	38.65	2	38.50	39.45	-1	18,721	-0.01%
2020/04/21	1	39.50	14	39.11	39.00	-13	18,670	-0.07%
2020/04/20	2	40.18	0	0.00	40.10	2	18,566	0.01%
2020/04/17	1	40.60	4	40.78	40.60	-3	18,610	-0.02%
2020/04/16	4	40.28	1	40.25	40.20	3	18,482	0.02%
2020/04/15	2	40.78	3	40.77	41.05	-1	18,295	-0.01%
2020/04/14	4	40.04	10	40.40	40.65	-6	18,190	-0.03%
2020/04/13	3	39.75	23	39.45	39.50	-20	18,003	-0.11%
2020/04/10	6	38.72	2	39.35	39.20	4	17,881	0.02%
2020/04/09	8	38.09	1	38.15	38.20	7	17,767	0.04%
2020/04/08	8	37.76	0	0.00	37.95	8	17,642	0.05%
2020/04/07	26	37.24	0	0.00	37.25	26	17,403	0.15%
2020/04/06	2	37.20	3	38.10	37.30	-1	17,181	-0.01%
2020/04/01	1	37.55	1	37.45	37.40	0	16,908	0.00%
2020/03/31	23	38.13	1	37.60	37.55	22	16,767	0.13%
2020/03/27	5	38.19	4	38.54	38.30	1	16,359	0.01%
2020/03/26	4	37.05	1	37.35	37.30	3	16,114	0.02%
2020/03/25	5	37.21	0	0.00	37.10	5	16,112	0.03%
2020/03/24	2	36.58	0	0.00	36.25	2	15,922	0.01%
2020/03/23	2	36.03	0	0.00	36.00	2	15,817	0.01%
2020/03/20	13	36.01	12	35.55	37.50	1	15,842	0.01%
2020/03/19	15	35.28	11	35.64	34.85	4	15,428	0.03%
2020/03/18	5	37.10	1	36.85	36.85	4	15,332	0.03%
2020/03/17	10	37.42	0	0.00	37.35	10	15,127	0.07%
2020/03/16	22	38.46	1	38.65	38.05	21	14,810	0.14%
2020/03/13	17	38.28	3	38.38	39.65	14	14,425	0.10%
2020/03/12	9	41.09	1	40.50	40.50	8	13,472	0.06%
2020/03/11	6	42.34	2	42.45	42.15	4	13,056	0.03%
2020/03/10	35	42.46	7	42.59	42.35	28	13,022	0.22%
2020/03/09	38	42.51	0.3	42.55	42.35	37.8	12,848	0.29%
2020/03/06	7	44.24	1	44.20	44.20	6	12,372	0.05%
2020/03/05	0	0.00	17	44.94	45.15	-17	12,347	-0.14%
2020/03/03	23	44.15	0	0.00	44.15	23	12,548	0.18%
2020/03/02	106	43.93	5	43.88	43.95	101	12,678	0.80%	大買/鉅額交易
2020/02/27	52	44.45	0	0.00	44.45	52	13,147	0.40%
2020/02/26	2	44.48	15	44.62	44.70	-13	13,411	-0.10%
2020/02/24	2	45.25	0	0.00	45.00	2	13,338	0.01%
2020/02/21	30	45.55	30	45.80	45.70	0	13,244	0.00%
2020/02/20	8	46.09	0	0.00	46.10	8	13,321	0.06%
2020/02/19	1	46.30	12	46.28	46.35	-11	13,295	-0.08%
2020/02/18	15.3	45.84	20	45.95	46.00	-4.7	13,310	-0.04%
2020/02/13	2	46.13	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	1	46.60	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	4	45.90	46.00	-4	13,347	-0.03%
2020/02/10	0	0.00	4	44.98	45.15	-4	13,575	-0.03%
2020/02/07	21	45.28	0	0.00	45.40	21	14,026	0.15%
2020/02/04	0	0.00	2	45.00	45.05	-2	13,912	-0.01%
2020/02/03	3.1	44.15	14	44.24	44.15	-11	13,979	-0.08%
2020/01/31	61	45.19	50	44.90	45.05	11	13,806	0.08%
2020/01/30	11	44.99	12	45.12	45.00	-1	13,719	-0.01%
2020/01/17	6	47.09	20	47.15	47.15	-14	13,064	-0.11%
2020/01/16	0	0.00	2	46.75	46.90	-2	12,986	-0.02%
2020/01/14	0	0.00	10	46.90	47.00	-10	12,838	-0.08%
2020/01/10	0	0.00	14	46.29	46.40	-14	12,676	-0.11%
2020/01/09	15	46.05	20	46.00	46.00	-5	12,608	-0.04%
2020/01/08	10	45.90	40	45.94	45.80	-30	12,623	-0.24%
2020/01/07	2	46.20	0	0.00	46.30	2	12,548	0.02%
2020/01/06	1	46.35	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	1	46.65	46.75	-1	12,558	-0.01%
2020/01/02	7	46.41	0	0.00	46.45	7	12,533	0.06%
2019/12/31	9	46.55	0	0.00	46.40	9	12,504	0.07%
2019/12/30	14	46.67	1	46.70	46.70	13	12,500	0.10%
2019/12/26	3	46.47	0	0.00	46.50	3	12,435	0.02%
2019/12/25	0	0.00	4	46.40	46.45	-4	12,509	-0.03%
2019/12/18	0.2	46.50	1	46.75	46.75	-0.8	12,459	-0.01%
2019/12/17	23	46.30	20	46.25	46.50	3	12,454	0.02%
2019/12/13	10	47.00	80	47.00	47.15	-70	12,136	-0.58%
2019/12/12	3	46.05	15	46.08	46.05	-12	11,685	-0.10%
2019/12/11	1	45.70	32	46.05	45.95	-31	11,598	-0.27%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/05	0	0.00	1.5	45.33	45.50	-1.5	11,663	-0.01%
2019/12/04	4	44.55	0	0.00	44.80	4	11,452	0.03%
2019/12/02	51	44.58	0	0.00	44.80	51	11,513	0.44%
2019/11/29	13	44.88	0	0.00	44.80	13	11,431	0.11%
2019/11/28	1	45.35	10	45.55	45.40	-9	11,208	-0.08%
2019/11/27	1	45.85	53	45.62	45.85	-52	11,107	-0.47%
2019/11/26	2	46.25	6	46.25	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	20	45.83	46.10	-20	10,286	-0.19%
2019/11/22	5	45.00	5	45.05	45.30	0	10,034	0.00%
2019/11/21	26	45.02	0	0.00	45.05	26	10,041	0.26%
2019/11/20	1	45.20	1	45.45	45.45	0	9,948	0.00%
2019/11/19	0	0.00	2	45.50	45.55	-2	9,880	-0.02%
2019/11/18	4	45.20	2	45.60	45.60	2	9,831	0.02%
2019/11/15	10	45.05	1	45.15	45.30	9	9,898	0.09%
2019/11/14	5	45.17	0	0.00	45.10	5	9,986	0.05%
2019/11/13	7	45.39	0	0.00	45.30	7	10,209	0.07%
2019/11/12	14	45.48	2	45.65	45.55	12	10,259	0.12%
2019/11/08	3	45.40	1	45.60	45.60	2	10,236	0.02%
2019/11/07	4	45.56	1	45.50	45.50	3	10,148	0.03%
2019/11/06	2	45.60	7	45.76	45.85	-5	9,873	-0.05%
2019/11/05	2	44.93	0	0.00	44.95	2	9,380	0.02%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/11/01	1	44.35	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3.4	44.64	11	45.20	44.55	-7.7	9,553	-0.08%
2019/10/29	0	0.00	8	45.25	45.45	-8	9,564	-0.08%
2019/10/25	0	0.00	14	45.49	45.50	-14	9,528	-0.15%
2019/10/24	0	0.00	21	45.28	45.55	-21	9,527	-0.22%
2019/10/23	1.4	45.17	0	0.00	45.20	1.4	9,479	0.01%
2019/10/21	0	0.00	10	45.35	45.40	-10	9,511	-0.11%
2019/10/18	1	45.25	40	45.30	45.25	-39	9,561	-0.41%
2019/10/17	1	45.30	14	45.18	45.30	-13	9,504	-0.14%
2019/10/16	1	45.00	0	0.00	45.25	1	9,499	0.01%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	9	44.75	0	0.00	44.80	9	9,512	0.09%
2019/10/09	10	43.90	1	44.50	43.90	9	9,473	0.10%
2019/10/04	2	43.85	0	0.00	44.00	2	9,453	0.02%
2019/10/03	4	44.01	2	44.10	44.10	2	9,476	0.02%
2019/10/02	6	44.75	0	0.00	44.75	6	9,489	0.06%
2019/09/27	0	0.00	10.1	44.65	44.55	-10.1	9,708	-0.10%
2019/09/26	0	0.00	10	44.60	44.60	-10	10,060	-0.10%
2019/09/25	1	44.55	3	44.45	44.40	-2	10,268	-0.02%
2019/09/24	1	44.80	15	44.75	45.00	-14	10,405	-0.13%
2019/09/23	2	44.95	2	44.70	44.85	0	10,504	0.00%
2019/09/19	1	45.45	5	45.34	45.20	-4	10,757	-0.04%
2019/09/16	0	0.00	21	45.20	45.30	-21	10,762	-0.20%
2019/09/12	0	0.00	15	45.03	45.00	-15	10,726	-0.14%
2019/09/11	0	0.00	23	44.81	44.95	-23	10,826	-0.21%
2019/09/10	2	45.00	5	44.98	44.90	-3	10,813	-0.03%
2019/09/06	0	0.00	0.5	44.00	44.00	-0.5	10,567	0.00%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/02	3	43.40	4	43.45	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	15	43.37	43.65	-15	10,756	-0.14%
2019/08/28	0	0.00	11	43.50	43.70	-11	10,818	-0.10%
2019/08/27	0	0.00	5	43.45	43.50	-5	10,851	-0.05%
2019/08/26	1	42.80	5	43.10	43.00	-4	10,789	-0.04%
2019/08/23	4	43.18	0	0.00	43.10	4	10,801	0.04%
2019/08/21	0	0.00	2	43.30	42.90	-2	11,145	-0.02%
2019/08/20	3	42.92	1	42.95	42.90	2	11,111	0.02%
2019/08/16	15	41.97	5	42.90	43.15	10	11,048	0.09%
2019/08/14	2	42.38	1	42.25	42.05	1	11,055	0.01%
2019/08/13	8	42.48	1	42.30	42.30	7	11,116	0.06%
2019/08/12	4	41.94	1	42.25	41.90	3	11,259	0.03%
2019/08/08	2	41.93	0	0.00	41.90	2	11,569	0.02%
2019/08/07	6	41.77	2	41.70	41.65	4	11,618	0.03%
2019/08/06	17	41.31	0	0.00	41.70	17	11,901	0.14%
2019/08/05	11	42.04	0	0.00	42.00	11	11,942	0.09%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	0	0.00	1	43.00	42.90	-1	12,024	-0.01%
2019/07/31	1	43.25	0	0.00	43.20	1	12,042	0.01%
2019/07/26	0	0.00	1	43.55	43.50	-1	12,256	-0.01%
2019/07/24	21	43.60	0	0.00	43.45	21	12,543	0.17%
2019/07/23	10	43.55	0.5	43.60	43.55	9.5	12,576	0.08%
2019/07/19	0	0.00	6	43.80	43.50	-6	12,593	-0.05%
2019/07/17	2.1	43.58	0	0.00	43.50	2.1	12,580	0.02%
2019/07/15	10	43.85	0	0.00	43.85	10	12,428	0.08%
2019/07/12	14	44.04	1	43.95	43.95	13	12,723	0.10%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.20	1	44.20	44.30	0	13,018	0.00%
2019/07/09	10	44.05	0	0.00	44.05	10	13,055	0.08%
2019/07/08	15	44.19	34	44.14	44.20	-19	13,061	-0.15%
2019/07/05	5	44.20	0	0.00	44.30	5	13,178	0.04%
2019/07/04	6	44.38	5	44.35	44.35	1	13,236	0.01%
2019/07/03	1	46.00	24	46.05	46.10	-23	13,177	-0.17%
2019/07/02	1	46.20	6	46.28	46.25	-5	13,031	-0.04%
2019/07/01	6	46.23	0	0.00	46.25	6	12,781	0.05%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/26	0	0.00	3	45.35	45.40	-3	12,505	-0.02%
2019/06/21	1	44.65	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0	0.00	1	44.75	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	1	44.65	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	4	44.34	44.50	-4	12,656	-0.03%
2019/06/17	0	0.00	1	44.25	44.10	-1	12,868	-0.01%
2019/06/13	10	43.73	5	44.05	43.65	5	13,170	0.04%
2019/06/12	1	44.00	2	44.00	44.35	-1	13,250	-0.01%
2019/06/11	0	0.00	7	44.26	44.45	-7	13,372	-0.05%
2019/06/10	1	43.70	5.2	43.90	44.15	-4.2	13,370	-0.03%
2019/06/05	4	43.40	0	0.00	43.10	4	13,478	0.03%
2019/06/03	28	43.20	0	0.00	43.65	28	13,451	0.21%
2019/05/31	0	0.00	1	43.30	43.25	-1	13,432	-0.01%
2019/05/30	1	42.35	30	42.65	42.60	-29	13,379	-0.22%
2019/05/28	10	42.15	0	0.00	42.30	10	13,740	0.07%
2019/05/27	1	42.25	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.05	44	42.10	42.00	-43	13,806	-0.31%
2019/05/23	3	42.38	1	42.65	42.50	2	13,755	0.01%
2019/05/21	5	43.10	2	43.05	43.05	3	13,864	0.02%
2019/05/20	4	41.94	0	0.00	41.90	4	13,733	0.03%
2019/05/17	10	41.92	0	0.00	41.90	10	13,636	0.07%
2019/05/16	35	42.41	0	0.00	42.00	35	13,498	0.26%
2019/05/15	12	43.31	0	0.00	43.25	12	13,362	0.09%
2019/05/14	1	43.00	0	0.00	43.15	1	13,373	0.01%
2019/05/13	13	43.99	10	43.80	43.80	3	13,270	0.02%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	0	0.00	2	44.70	44.60	-2	13,436	-0.01%
2019/05/08	2	45.20	0	0.00	45.05	2	13,438	0.01%
2019/05/06	1	45.80	19	45.65	45.60	-18	13,686	-0.13%
2019/05/02	4.2	46.35	20	46.40	46.40	-15.8	13,506	-0.12%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	4	45.75	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	10	45.50	45.50	-10	13,449	-0.07%
2019/04/25	1	45.10	10	45.20	45.20	-9	13,629	-0.07%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/23	1	45.10	0	0.00	45.35	1	14,182	0.01%
2019/04/19	0	0.00	5	45.00	45.20	-5	14,744	-0.03%
2019/04/18	15	44.81	0	0.00	45.00	15	14,768	0.10%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/11	5	45.90	0	0.00	45.55	5	14,325	0.03%
2019/04/10	2	45.45	0	0.00	45.50	2	14,249	0.01%
2019/04/08	30	45.46	0	0.00	45.35	30	14,074	0.21%
2019/04/03	2	46.00	3	46.00	46.00	-1	13,801	-0.01%
2019/04/02	1	45.90	0	0.00	46.00	1	13,773	0.01%
2019/03/29	0	0.00	12	45.83	46.00	-12	13,562	-0.09%
2019/03/28	10	44.99	0	0.00	45.10	10	13,404	0.07%
2019/03/27	14.4	44.96	26	45.00	44.95	-11.6	13,331	-0.09%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	3	45.70	0	0.00	45.55	3	13,349	0.02%
2019/03/22	1	46.50	2	46.80	46.40	-1	13,166	-0.01%
2019/03/21	1	46.85	0	0.00	46.90	1	13,054	0.01%
2019/03/20	2	47.25	1	47.00	47.15	1	13,050	0.01%
2019/03/19	5	46.89	1	47.00	46.95	4	12,850	0.03%
2019/03/18	0	0.00	4	45.65	46.00	-4	12,664	-0.03%
2019/03/15	0	0.00	2	45.15	45.25	-2	12,582	-0.02%
2019/03/14	4	45.13	1	45.55	45.25	3	12,452	0.02%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	1	45.00	0	0.00	45.00	1	12,423	0.01%
2019/03/11	4	44.55	0	0.00	44.50	4	12,436	0.03%
2019/03/08	3	44.65	0	0.00	44.70	3	12,490	0.02%
2019/03/06	11	45.20	0	0.00	45.15	11	12,732	0.09%
2019/03/05	0	0.00	3	45.15	45.10	-3	12,846	-0.02%
2019/03/04	3	44.65	1	44.90	45.15	2	12,921	0.02%
2019/02/27	1	45.55	1	45.50	45.50	0	12,758	0.00%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	1	45.05	2	45.10	45.10	-1	12,083	-0.01%
2019/02/20	5	45.00	1	44.95	45.05	4	12,003	0.03%
2019/02/19	6	44.87	1	44.85	44.85	5	11,846	0.04%
2019/02/18	0	0.00	11	44.75	44.75	-11	11,801	-0.09%
2019/02/15	13	44.47	2	44.53	44.40	11	11,767	0.09%
2019/02/14	9	44.79	0	0.00	44.50	9	11,660	0.08%
2019/02/12	5	44.31	0	0.00	44.30	5	11,447	0.04%
2019/02/11	4	44.25	0	0.00	44.15	4	11,317	0.04%
2019/01/30	2	44.63	0	0.00	44.55	2	11,181	0.02%
2019/01/29	28	44.64	1	44.80	44.75	27	11,121	0.24%
2019/01/28	1	44.60	2	44.60	44.60	-1	10,954	-0.01%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	2	44.10	10	44.20	44.25	-8	10,710	-0.07%
2019/01/21	12	44.29	0	0.00	44.30	12	10,736	0.11%
2019/01/18	25	44.15	11	44.05	44.15	14	10,904	0.13%
2019/01/17	14	44.14	2	44.20	44.05	12	11,002	0.11%
2019/01/16	13	44.02	0	0.00	44.00	13	10,922	0.12%
2019/01/15	10.1	44.64	0	0.00	44.60	10.1	10,614	0.10%
2019/01/14	1	45.30	7	44.96	45.00	-6	10,342	-0.06%
2019/01/11	4	45.99	0	0.00	45.95	4	10,140	0.04%
2019/01/09	2	46.58	3	46.60	47.05	-1	10,011	-0.01%
2019/01/08	10	45.85	0	0.00	45.70	10	9,975	0.10%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/03	5	45.80	0	0.00	45.80	5	10,903	0.05%
2019/01/02	3	46.45	2	47.25	46.10	1	11,063	0.01%
2018/12/28	20	46.60	0	0.00	47.05	20	11,114	0.18%
2018/12/27	1	46.80	0	46.95	46.95	1	11,424	0.01%
2018/12/26	1	46.70	0	0.00	46.50	1	11,549	0.01%
2018/12/25	3	46.20	0	0.00	46.50	3	11,742	0.03%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/20	9	46.95	0	0.00	47.05	9	12,555	0.07%
2018/12/19	0	0.00	1	47.05	47.30	-1	12,580	-0.01%
2018/12/18	22	47.13	0	0.00	47.05	22	12,666	0.17%
2018/12/17	1	47.70	0	0.00	47.75	1	12,959	0.01%
2018/12/14	12	47.54	0	0.00	47.45	12	13,129	0.09%
2018/12/13	2	47.95	0	0.00	48.05	2	13,081	0.02%
2018/12/11	83	47.32	0	0.00	47.25	83	13,061	0.64%
2018/12/10	40	47.50	0	0.00	47.50	40	12,977	0.31%
2018/12/07	9	47.90	0	0.00	48.00	9	12,947	0.07%
2018/12/06	7	47.96	2	47.95	48.00	5	12,897	0.04%
2018/12/05	3	48.37	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.73	0	0.00	48.75	2	12,872	0.02%
2018/11/30	5	48.83	0	0.00	48.80	5	12,724	0.04%
2018/11/29	2	48.63	0	0.00	48.60	2	12,537	0.02%
2018/11/28	19	49.03	0	0.00	48.85	19	12,400	0.15%
2018/11/27	2	49.18	0	0.00	49.10	2	12,281	0.02%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/15	0	0.00	3	50.93	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	3	51.00	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	3	50.60	51.00	-3	12,510	-0.02%
2018/11/09	1	50.70	6	50.85	51.10	-5	12,793	-0.04%
2018/11/08	1	50.70	3	50.70	50.90	-2	12,772	-0.02%
2018/11/07	2	50.00	4	50.15	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	3	49.40	49.80	-3	12,719	-0.02%
2018/11/02	0	0.00	14	48.46	48.90	-14	12,682	-0.11%
2018/11/01	0	0.00	3	48.30	48.30	-3	12,704	-0.02%
2018/10/31	0	0.00	1	48.00	48.45	-1	12,664	-0.01%
2018/10/30	0	0.00	1	47.50	47.50	-1	12,580	-0.01%
2018/10/29	6	46.87	0	0.00	46.90	6	12,550	0.05%
2018/10/26	13	47.70	0	0.00	47.10	13	12,485	0.10%
2018/10/25	7	48.47	0	0.00	48.00	7	12,226	0.06%
2018/10/24	0	0.00	2	49.33	49.15	-2	12,250	-0.02%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	3	49.80	50.20	-3	12,270	-0.02%
2018/10/17	1	49.90	0	0.00	49.75	1	12,384	0.01%
2018/10/16	0	0.00	1	49.70	49.70	-1	12,337	-0.01%
2018/10/15	1	49.70	1	50.20	49.95	0	12,269	0.00%
2018/10/12	1	49.40	0	0.00	50.10	1	12,013	0.01%
2018/10/11	9	49.70	1	50.00	49.65	8	11,865	0.07%
2018/10/09	0	0.00	2.1	51.88	51.50	-2.1	11,377	-0.02%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	5	50.56	23	51.76	50.90	-18	11,086	-0.16%
2018/10/03	0	0.00	41	52.06	51.80	-41	10,746	-0.38%
2018/10/02	0	0.00	110	52.13	52.10	-110	10,636	-1.03%	大賣/鉅額交易
2018/10/01	0	0.00	56	52.19	52.50	-56	10,512	-0.53%
2018/09/28	1	51.50	30	51.73	51.80	-29	10,484	-0.28%
2018/09/27	0	0.00	24	51.47	51.90	-24	10,330	-0.23%
2018/09/26	0	0.00	12	51.27	51.00	-12	10,162	-0.12%
2018/09/25	0	0.00	3	51.50	51.10	-3	10,326	-0.03%
2018/09/21	1	51.30	7	51.36	51.10	-6	10,288	-0.06%
2018/09/20	2	50.45	0	0.00	50.40	2	9,862	0.02%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/14	1	50.00	0	0.00	50.10	1	10,481	0.01%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	3	49.45	0	0.00	49.40	3	11,238	0.03%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/09/06	30	50.10	0	0.00	50.10	30	11,466	0.26%
2018/09/04	1	50.70	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	20	50.50	50.90	-20	11,622	-0.17%
2018/08/30	0	0.00	80	50.60	50.50	-80	11,622	-0.69%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/23	0	0.00	1	49.95	50.10	-1	11,918	-0.01%
2018/08/20	0	0.00	20	50.00	49.90	-20	12,047	-0.17%
2018/08/17	3	49.95	20	49.90	49.90	-17	12,024	-0.14%
2018/08/15	0	0.00	1	50.00	50.10	-1	11,943	-0.01%
2018/08/13	3	50.00	0	0.00	50.10	3	12,264	0.02%
2018/08/10	2	50.80	0	0.00	50.90	2	12,319	0.02%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/02	6	50.45	0	0.00	50.20	6	13,141	0.05%
2018/07/25	0	0.00	2	50.20	50.20	-2	13,156	-0.02%
2018/07/24	5	50.32	0	0.00	50.30	5	13,149	0.04%
2018/07/13	0	0.00	0.1	51.00	51.00	-0.1	13,230	0.00%
2018/07/12	0	0.00	0	50.80	50.70	0	13,283	0.00%
2018/07/11	2	50.00	0	0.00	50.30	2	13,360	0.01%
2018/07/06	210	49.42	3	49.15	49.45	207	13,375	1.55%	大買/鉅額交易
2018/07/05	6	49.60	6	49.60	49.80	0	13,409	0.00%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	24	50.37	0	0.00	50.00	24	13,638	0.18%
2018/07/02	33	50.42	0	0.00	50.30	33	13,535	0.24%
2018/06/29	20	50.90	19	50.90	51.10	1	13,434	0.01%
2018/06/27	125	50.80	0	0.00	50.50	125	13,279	0.94%	大買/鉅額交易
2018/06/26	6	51.08	2	51.20	50.90	4	13,056	0.03%
2018/06/25	0	0.00	11.1	53.22	53.20	-11.1	12,832	-0.09%
2018/06/22	13	53.68	0	0.00	53.70	13	12,586	0.10%
2018/06/21	0	0.00	11	54.10	53.90	-11	12,476	-0.09%
2018/06/20	0	0.00	10	53.53	53.70	-10	12,714	-0.08%
2018/06/19	0	0.00	115	53.54	53.00	-115	12,672	-0.91%	大賣/鉅額交易
2018/06/14	0	0.00	1	53.10	52.90	-1	12,213	-0.01%
2018/06/12	5	53.40	17	53.69	53.50	-12	12,349	-0.10%
2018/06/11	0	0.00	0.1	53.60	53.70	-0.1	12,305	0.00%
2018/06/08	0	0.00	24	53.82	53.80	-24	12,317	-0.19%
2018/06/07	0	0.00	80	53.56	54.00	-80	12,354	-0.65%
2018/06/05	1	52.70	10	53.00	53.00	-9	12,369	-0.07%
2018/06/04	65	52.20	0	0.00	52.80	65	12,333	0.53%
2018/06/01	0	0.00	7	51.90	51.80	-7	12,348	-0.06%
2018/05/30	71	51.40	0	0.00	51.20	71	12,242	0.58%
2018/05/28	0	0.00	10	53.40	53.30	-10	12,441	-0.08%
2018/05/25	10	53.20	11	53.39	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/22	0	0.00	31	53.53	53.70	-31	12,665	-0.24%
2018/05/21	0	0.00	3	53.00	53.20	-3	12,638	-0.02%
2018/05/18	1	52.90	18	52.84	52.90	-17	12,560	-0.14%
2018/05/17	6	52.57	12	52.56	52.50	-6	12,527	-0.05%
2018/05/16	0	0.00	29	51.93	52.20	-29	12,388	-0.23%
2018/05/15	0	0.00	130	52.10	51.20	-130	12,430	-1.05%	大賣/鉅額交易
2018/05/14	0	0.00	2.2	51.70	51.80	-2.2	12,756	-0.02%
2018/05/11	10	51.40	36	51.69	51.80	-26	12,840	-0.20%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	5	50.00	0	0.00	50.30	5	13,266	0.04%
2018/04/24	10	50.20	2	50.10	50.20	8	13,388	0.06%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	2	50.10	0	0.00	50.40	2	13,801	0.01%
2018/04/18	15	50.11	0	0.00	50.00	15	14,012	0.11%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	2	50.90	51.20	-2	14,345	-0.01%
2018/04/12	1	51.10	2	51.10	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	1	51.00	1	50.80	51.00	0	14,659	0.00%
2018/04/09	12	49.95	1	50.30	50.30	11	14,670	0.07%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	2	50.10	50.10	-2	14,685	-0.01%
2018/03/28	0	0.00	1	50.20	50.30	-1	14,603	-0.01%
2018/03/23	34	50.47	1	51.00	50.30	33	14,657	0.23%
2018/03/22	5	51.80	0	0.00	51.80	5	14,418	0.03%
2018/03/21	0	0.00	2	51.60	51.50	-2	14,331	-0.01%
2018/03/20	1.9	51.49	0	0.00	51.70	1.9	14,382	0.01%
2018/03/19	0	0.00	4	51.40	51.60	-4	14,353	-0.03%
2018/03/13	3	51.60	0	0.00	51.60	3	14,188	0.02%
2018/03/12	50	51.80	2	51.80	51.80	48	14,194	0.34%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/07	1	50.60	1	50.40	50.30	0	14,758	0.00%
2018/03/06	50	50.30	0	0.00	50.30	50	15,322	0.33%
2018/03/05	14	50.67	0	0.00	50.10	14	15,600	0.09%
2018/03/02	2	51.10	0	0.00	50.80	2	15,494	0.01%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0	0.00	20	52.60	52.20	-20	15,405	-0.13%
2018/02/26	1	52.10	0	0.00	52.20	1	15,360	0.01%
2018/02/23	2	52.05	0.6	52.30	52.30	1.4	15,567	0.01%
2018/02/12	0	0.00	1	50.90	51.00	-1	16,782	-0.01%
2018/02/09	2	49.95	14	50.21	50.20	-12	16,786	-0.07%
2018/02/08	2	50.70	31	50.80	50.60	-29	16,607	-0.17%
2018/02/07	54	50.50	21	50.31	50.20	33	16,574	0.20%
2018/02/06	15	49.43	70	49.37	49.20	-55	16,301	-0.34%
2018/02/05	16	52.08	0	0.00	52.10	16	15,858	0.10%
2018/02/02	6	53.23	0	0.00	53.40	6	15,666	0.04%
2018/01/31	8	53.26	4	53.55	54.20	4	15,496	0.03%
2018/01/30	2	53.15	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	2	54.00	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	7	53.30	53.20	-7	15,407	-0.05%
2018/01/25	0	0.00	16	53.29	53.40	-16	15,563	-0.10%
2018/01/24	3	52.80	14	52.70	52.80	-11	15,373	-0.07%
2018/01/23	11	53.60	11	53.93	54.00	0	15,235	0.00%
2018/01/19	0	0.00	10	53.70	53.90	-10	15,384	-0.07%
2018/01/18	1	54.20	10	54.10	53.80	-9	15,268	-0.06%
2018/01/17	0	0.00	20	54.20	54.20	-20	15,074	-0.13%
2018/01/16	1	54.60	1	54.70	54.80	0	14,907	0.00%
2018/01/15	10	54.10	16	53.91	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	6.1	53.20	53.20	-6.1	14,299	-0.04%
2018/01/10	10	53.00	36.1	53.08	53.00	-26.1	14,236	-0.18%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	7	52.40	3	52.40	52.50	4	13,984	0.03%
2018/01/05	1	52.00	1	52.10	52.20	0	13,900	0.00%
2018/01/04	1	51.50	10	51.60	51.90	-9	13,779	-0.07%
2018/01/03	0	0.00	10	51.51	51.50	-10	13,865	-0.07%
2018/01/02	1	50.60	2	50.90	51.00	-1	13,535	-0.01%