富邦金 (2881)-群益金鼎-大甲券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/03	0	0.00	1	90.70	90.90	-1	19,903	-0.01%
2024/12/02	10.3	89.26	2	89.80	89.60	8.3	19,848	0.04%
2024/11/29	20	88.10	1	88.30	88.00	19	20,072	0.09%
2024/11/28	1	88.90	0	0.00	88.90	1	20,202	0.00%
2024/11/27	489	89.80	0	0.00	88.80	489	20,230	2.42%	大買/鉅額交易
2024/11/26	20	90.30	0	0.00	90.10	20	20,064	0.10%
2024/11/25	0	0.00	0.5	90.51	90.50	-0.5	20,113	0.00%
2024/11/22	0	0.00	1	89.60	89.30	-1	20,004	0.00%
2024/11/21	19.1	89.35	0	0.00	89.30	19.1	19,779	0.10%
2024/11/20	20.1	90.51	0	0.00	90.50	20.1	19,500	0.10%
2024/11/19	12	90.22	10	90.49	91.40	2	19,195	0.01%
2024/11/18	2.2	90.19	3	90.53	89.80	-0.8	19,010	0.00%
2024/11/15	1	91.01	3	91.77	91.00	-2	18,924	-0.01%
2024/11/14	1	90.10	0	0.00	90.30	1	19,385	0.01%
2024/11/13	13.7	90.82	0	0.00	91.00	13.7	19,364	0.07%
2024/11/12	0.1	92.10	0.3	92.10	91.70	-0.3	19,422	0.00%
2024/11/11	1	91.70	0	0.00	91.70	1	19,260	0.01%
2024/11/08	0	0.00	15	92.53	92.90	-15	19,387	-0.08%
2024/11/07	1	91.80	3	92.30	92.20	-2	19,670	-0.01%
2024/11/06	2	91.80	0	0.00	91.40	2	19,744	0.01%
2024/11/05	0.1	92.00	1.3	92.26	92.30	-1.1	19,929	-0.01%
2024/11/04	1	91.80	6	92.03	92.30	-5	20,306	-0.02%
2024/11/01	5.3	88.57	0	0.00	90.40	5.3	20,761	0.03%
2024/10/30	3.2	90.88	0	0.00	90.80	3.2	20,654	0.02%
2024/10/29	1	91.00	1	90.90	91.60	0	20,802	0.00%
2024/10/28	0	92.00	4.1	92.15	91.90	-4	20,934	-0.02%
2024/10/25	27	92.20	0	0.00	92.20	27	20,996	0.13%
2024/10/24	1	91.50	0	0.00	91.30	1	21,308	0.00%
2024/10/23	6.2	92.26	0	0.00	92.10	6.2	21,408	0.03%
2024/10/22	0	0.00	6.3	92.81	93.30	-6.3	21,571	-0.03%
2024/10/21	5.5	91.25	0	0.00	90.90	5.5	21,814	0.02%
2024/10/18	0	0.00	6.1	93.13	93.20	-6.1	22,227	-0.03%
2024/10/17	1	90.87	0	0.00	91.60	1	22,362	0.00%
2024/10/16	2	90.75	0	0.00	90.30	2	22,691	0.01%
2024/10/15	2	91.70	7.7	91.34	91.90	-5.7	22,761	-0.03%
2024/10/11	1	90.30	0	91.00	90.70	1	23,459	0.00%
2024/10/07	0	0.00	3	91.50	91.10	-3	24,614	-0.01%
2024/10/01	0	90.40	0	0.00	90.70	0	24,857	0.00%
2024/09/27	5	92.16	1	91.70	91.30	4	25,011	0.02%
2024/09/26	1	93.30	2	93.50	93.00	-1	25,013	0.00%
2024/09/25	0	0.00	2	93.00	93.30	-2	25,065	-0.01%
2024/09/23	1.5	91.27	3	91.03	91.90	-1.5	24,959	-0.01%
2024/09/20	1	90.40	4.3	90.62	90.80	-3.3	24,779	-0.01%
2024/09/19	0	0.00	10	88.81	89.30	-10	24,364	-0.04%
2024/09/18	10	87.90	0.1	87.90	87.10	9.9	24,275	0.04%
2024/09/16	3.1	86.74	0	0.00	86.80	3.1	24,356	0.01%
2024/09/13	3	86.20	1	86.40	86.70	2	24,457	0.01%
2024/09/12	2	86.15	0	0.00	85.80	2	24,581	0.01%
2024/09/11	43.3	85.82	4.4	85.65	85.50	39	24,518	0.16%
2024/09/10	12.3	86.15	0	0.00	86.40	12.3	24,405	0.05%
2024/09/09	21.4	85.78	0	0.00	86.00	21.4	24,202	0.09%
2024/09/06	3	92.90	7.8	92.72	92.50	-4.8	23,818	-0.02%
2024/09/05	1.3	92.65	2	92.25	92.30	-0.7	23,891	0.00%
2024/09/04	9.1	90.45	0.1	90.80	90.50	9	23,916	0.04%
2024/09/03	3.1	93.29	0	0.00	93.70	3.1	23,666	0.01%
2024/09/02	1	94.00	8.1	93.66	94.00	-7.1	23,793	-0.03%
2024/08/30	0	0.00	0.2	92.15	91.90	-0.2	23,527	0.00%
2024/08/29	7	91.16	2	91.80	91.30	5	23,260	0.02%
2024/08/28	0	0.00	1.3	92.33	92.00	-1.3	23,201	-0.01%
2024/08/27	0	0.00	158	91.51	92.20	-158	23,547	-0.67%	大賣/鉅額交易
2024/08/26	0	91.70	12.1	91.72	91.90	-12.1	23,570	-0.05%
2024/08/23	1	87.70	46	88.98	89.00	-45	23,443	-0.19%
2024/08/22	5.3	87.85	6	88.00	88.10	-0.7	23,449	0.00%
2024/08/21	0.1	88.94	12	89.20	89.20	-11.9	23,410	-0.05%
2024/08/20	4.1	88.80	1	89.00	88.80	3.1	23,578	0.01%
2024/08/19	0	91.30	0.4	90.78	90.00	-0.3	23,460	0.00%
2024/08/16	1	92.10	76.4	92.03	92.40	-75.4	23,206	-0.32%
2024/08/15	0	89.75	0.5	89.40	89.00	-0.5	22,631	0.00%
2024/08/14	0	0.00	34.1	89.32	89.30	-34.1	22,604	-0.15%
2024/08/13	0	0.00	12	87.47	87.50	-12	22,552	-0.05%
2024/08/12	2	87.00	33	87.04	86.80	-31	23,115	-0.13%
2024/08/09	1.2	85.56	30	86.05	86.00	-28.8	23,645	-0.12%
2024/08/08	5	82.76	1	82.90	83.10	4	23,424	0.02%
2024/08/07	3.2	82.13	2	82.75	82.60	1.2	23,402	0.01%
2024/08/06	11	80.45	43.5	79.79	80.70	-32.5	23,694	-0.14%
2024/08/05	32.6	81.18	67.2	79.86	79.00	-34.6	23,480	-0.15%
2024/08/02	1.1	86.16	0	0.00	86.90	1.1	22,894	0.00%
2024/08/01	0	0.00	9	88.90	88.20	-9	22,777	-0.04%
2024/07/31	8	88.64	8.3	87.28	88.20	-0.3	22,727	0.00%
2024/07/30	1	86.40	0	0.00	86.50	1	22,520	0.00%
2024/07/29	11.1	87.55	2.4	86.76	87.20	8.8	22,530	0.04%
2024/07/26	2	82.75	14.1	84.17	84.90	-12.1	22,333	-0.05%
2024/07/23	18	84.88	15.7	84.51	85.50	2.4	22,420	0.01%
2024/07/22	12.8	83.47	23.3	82.94	82.60	-10.5	22,386	-0.05%
2024/07/19	10.5	85.90	2	86.05	86.10	8.5	21,848	0.04%
2024/07/18	21.1	89.45	1.1	89.95	89.90	20	21,122	0.09%
2024/07/17	3.1	91.10	4.5	91.98	91.00	-1.4	20,524	-0.01%
2024/07/16	3	90.93	2.4	91.48	91.70	0.6	20,248	0.00%
2024/07/15	11.1	90.40	9.1	90.37	90.90	2.1	20,299	0.01%
2024/07/12	14.1	91.67	27.6	92.69	91.90	-13.5	20,058	-0.07%
2024/07/11	34.5	92.09	29.5	91.63	92.40	4.9	19,740	0.03%
2024/07/10	7	89.21	8.3	89.10	89.10	-1.3	19,336	-0.01%
2024/07/09	0.6	85.60	6.5	85.85	86.00	-5.9	18,931	-0.03%
2024/07/08	0	0.00	7.6	85.61	86.00	-7.6	18,906	-0.04%
2024/07/05	0.1	84.60	1.3	84.66	84.90	-1.2	18,872	-0.01%
2024/07/04	0	0.00	6.3	83.59	83.70	-6.3	18,683	-0.03%
2024/07/03	0	0.00	8.1	82.44	83.30	-8.1	18,577	-0.04%
2024/07/02	0.2	80.13	8.2	80.90	81.00	-8	18,231	-0.04%
2024/07/01	0	0.00	5.8	80.20	80.40	-5.8	18,105	-0.03%
2024/06/28	0	0.00	8	79.08	79.30	-8	17,915	-0.04%
2024/06/27	1	77.20	10	78.01	78.40	-9	17,595	-0.05%
2024/06/26	0.1	78.00	0	0.00	77.80	0.1	17,536	0.00%
2024/06/25	24	77.90	1	78.10	78.50	23	17,452	0.13%
2024/06/24	47	77.75	7.2	78.08	78.10	39.9	17,366	0.23%
2024/06/21	0	0.00	1.3	77.87	78.30	-1.3	17,199	-0.01%
2024/06/20	114.3	77.30	12	77.67	78.00	102.3	17,088	0.60%	大買/鉅額交易
2024/06/19	0.2	77.20	3	77.57	77.80	-2.8	17,157	-0.02%
2024/06/18	1.1	76.29	3.2	76.77	77.00	-2	17,177	-0.01%
2024/06/17	3.1	76.04	1	76.10	76.00	2.1	17,240	0.01%
2024/06/14	2.1	76.59	1.8	76.60	76.90	0.2	17,282	0.00%
2024/06/13	1.2	76.13	13	76.32	76.20	-11.8	17,306	-0.07%
2024/06/12	689.1	76.12	0	0.00	76.00	689.1	17,691	3.90%	大買/鉅額交易
2024/06/11	10	77.36	16.6	77.33	77.30	-6.6	17,840	-0.04%
2024/06/07	0	0.00	8.3	75.72	76.00	-8.3	17,717	-0.05%
2024/06/06	2	75.10	16.1	75.09	75.20	-14.1	17,624	-0.08%
2024/06/05	1.7	73.85	11.1	73.84	74.00	-9.5	17,547	-0.05%
2024/06/04	2	73.08	1	73.50	73.60	1	17,719	0.01%
2024/05/31	0	0.00	5	73.20	73.40	-5	17,793	-0.03%
2024/05/30	2.9	72.22	1	72.40	71.90	1.9	17,416	0.01%
2024/05/29	5	72.50	0	0.00	72.40	5	17,207	0.03%
2024/05/28	1	73.50	7	74.01	73.80	-6	17,000	-0.04%
2024/05/27	0.4	73.31	0	0.00	73.50	0.4	17,189	0.00%
2024/05/24	0	0.00	3	73.40	73.30	-3	17,134	-0.02%
2024/05/23	1	72.60	50	72.40	72.50	-49	16,972	-0.29%
2024/05/22	0.2	72.90	20	73.30	73.50	-19.9	16,921	-0.12%
2024/05/21	6.2	72.78	1	72.90	72.90	5.2	16,866	0.03%
2024/05/20	34.3	73.95	0.1	73.55	73.80	34.2	16,774	0.20%
2024/05/17	0	0.00	4.1	74.65	74.60	-4.1	16,753	-0.02%
2024/05/16	1	75.20	76.7	75.46	73.90	-75.7	16,559	-0.46%
2024/05/15	2	73.45	16.2	73.71	73.80	-14.2	16,076	-0.09%
2024/05/14	1	71.40	0	0.00	71.20	1	15,585	0.01%
2024/05/13	12	71.18	7.3	71.26	71.50	4.7	15,535	0.03%
2024/05/10	0	0.00	26.7	71.06	71.80	-26.7	15,359	-0.17%
2024/05/09	0	0.00	0.1	70.22	69.90	-0.1	14,925	0.00%
2024/05/08	0.1	69.70	0	0.00	69.90	0.1	14,769	0.00%
2024/05/07	0.1	69.80	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	1	69.20	20.7	69.79	70.00	-19.7	14,722	-0.13%
2024/05/03	0.1	69.10	0.1	69.23	69.00	-0.1	14,643	0.00%
2024/05/02	2	69.30	0	0.00	69.00	2	14,623	0.01%
2024/04/30	0	0.00	0	69.60	69.10	0	14,584	0.00%
2024/04/29	0.4	68.70	50.2	69.58	69.40	-49.8	14,502	-0.34%
2024/04/26	5.1	67.61	0.7	67.86	67.60	4.4	14,280	0.03%
2024/04/24	0	0.00	0	67.15	66.80	0	14,297	0.00%
2024/04/23	0	0.00	3.3	66.40	66.30	-3.3	14,674	-0.02%
2024/04/22	0	0.00	40.1	65.80	66.20	-40.1	14,818	-0.27%
2024/04/19	20.3	65.20	5	64.80	65.00	15.3	14,682	0.10%
2024/04/18	7.8	66.10	2.6	66.28	66.30	5.2	14,312	0.04%
2024/04/17	7.6	65.84	0.2	66.20	66.00	7.5	14,158	0.05%
2024/04/16	5.2	66.46	3	66.23	65.70	2.2	14,009	0.02%
2024/04/15	5	67.70	9	67.30	67.40	-4	13,715	-0.03%
2024/04/12	27.3	67.85	400	67.96	67.80	-372.7	13,827	-2.70%	大賣/鉅額交易
2024/04/11	3	68.33	450.4	68.33	68.40	-447.4	13,737	-3.26%	大賣/鉅額交易
2024/04/09	0	0.00	25	69.80	70.00	-25	13,590	-0.18%
2024/04/08	1.1	68.62	0	0.00	68.70	1.1	13,482	0.01%
2024/04/03	2.2	68.73	0	69.00	68.60	2.2	13,479	0.02%
2024/04/02	0	0.00	1	69.20	69.50	-1	13,362	-0.01%
2024/04/01	0	69.70	2.1	69.50	69.50	-2	13,371	-0.02%
2024/03/29	0	0.00	1	69.90	69.70	-1	13,366	-0.01%
2024/03/28	0.4	69.30	0.1	69.30	69.30	0.3	13,306	0.00%
2024/03/27	0	0.00	1	69.80	69.80	-1	13,244	-0.01%
2024/03/26	0	69.30	1	69.50	69.60	-1	13,283	-0.01%
2024/03/25	2.1	69.30	4.2	69.10	69.00	-2.1	13,373	-0.02%
2024/03/22	1.3	69.38	1.5	69.74	69.60	-0.2	13,255	0.00%
2024/03/21	1	70.40	31.2	70.14	70.70	-30.2	13,122	-0.23%
2024/03/20	0	0.00	14.3	70.07	69.60	-14.3	13,290	-0.11%
2024/03/18	0	0.00	0	69.50	69.50	0	13,834	0.00%
2024/03/15	1.3	69.63	2.6	69.35	69.60	-1.3	13,747	-0.01%
2024/03/14	10	70.30	3.5	70.34	70.70	6.5	13,274	0.05%
2024/03/13	1.4	69.44	5	69.50	69.90	-3.6	13,016	-0.03%
2024/03/12	2	69.50	0.2	69.40	69.70	1.8	13,025	0.01%
2024/03/11	3.3	69.22	3.1	69.50	69.20	0.2	12,911	0.00%
2024/03/08	0	68.50	6.1	69.06	69.20	-6	12,838	-0.05%
2024/03/07	0	0.00	4.1	67.65	68.10	-4.1	12,575	-0.03%
2024/03/06	3.1	67.30	0.3	67.44	67.30	2.8	12,463	0.02%
2024/03/05	2.9	67.30	0	0.00	67.30	2.9	12,754	0.02%
2024/03/04	60.1	67.50	0.1	67.40	67.40	60	12,816	0.47%
2024/03/01	0.2	67.35	1.3	67.51	67.40	-1.1	12,878	-0.01%
2024/02/29	3	66.90	13.6	67.58	68.00	-10.6	12,846	-0.08%
2024/02/27	2	67.00	0.1	66.60	66.90	2	12,588	0.02%
2024/02/26	14	66.34	12	66.96	66.90	2	12,529	0.02%
2024/02/23	0	0.00	5.8	66.67	66.60	-5.8	12,538	-0.05%
2024/02/22	0	0.00	0.2	66.23	66.50	-0.2	12,925	0.00%
2024/02/21	3.1	66.10	20	66.10	66.30	-16.9	13,007	-0.13%
2024/02/20	6	65.95	0.1	66.28	66.50	5.9	13,092	0.05%
2024/02/19	16	65.91	15.5	65.90	66.10	0.5	13,089	0.00%
2024/02/16	0.1	65.50	4	65.93	65.90	-3.9	13,316	-0.03%
2024/02/15	8	65.19	0.8	65.10	65.30	7.2	13,218	0.05%
2024/02/05	5.1	64.89	21.5	64.89	64.70	-16.4	12,987	-0.13%
2024/02/02	0	0.00	6	64.70	64.90	-6	12,851	-0.05%
2024/02/01	0.1	64.50	21	64.40	64.80	-20.9	12,788	-0.16%
2024/01/30	5.1	64.70	5.3	64.54	64.30	-0.2	12,664	0.00%
2024/01/29	0	0.00	0	64.70	64.80	0	12,620	0.00%
2024/01/26	0	0.00	2	64.80	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	2	64.45	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	22.2	64.28	64.40	-22.2	12,680	-0.18%
2024/01/23	3	63.80	1	63.60	63.90	2	12,652	0.02%
2024/01/22	1	63.10	10	63.60	63.20	-9	12,692	-0.07%
2024/01/19	0.1	62.50	0	0.00	63.00	0.1	12,624	0.00%
2024/01/18	6	62.17	0	0.00	62.30	6	12,575	0.05%
2024/01/17	13.8	62.78	9	62.30	62.30	4.8	12,378	0.04%
2024/01/15	2	64.40	0	0.00	64.10	2	11,979	0.02%
2024/01/12	1	63.80	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	0.00	5.3	64.10	63.90	-5.3	12,340	-0.04%
2024/01/10	0	0.00	41	63.94	64.00	-41	12,641	-0.32%
2024/01/09	5	64.30	6	64.03	64.00	-1	12,669	-0.01%
2024/01/08	0	0.00	2.5	64.23	64.10	-2.5	12,707	-0.02%
2024/01/05	3.3	63.40	3	63.10	63.20	0.3	12,586	0.00%
2024/01/04	0	0.00	26	63.50	63.50	-26	12,612	-0.21%
2024/01/03	0.6	63.66	0	0.00	63.70	0.6	12,742	0.00%
2024/01/02	0.1	64.30	2	64.20	64.60	-1.9	12,604	-0.02%
2023/12/29	0.1	64.60	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	3	64.60	2.4	64.81	64.90	0.6	12,834	0.00%
2023/12/27	0.3	64.30	0.8	64.35	64.60	-0.5	12,812	0.00%
2023/12/26	1	63.70	4.2	63.98	64.30	-3.2	12,796	-0.02%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	3.2	63.28	0	0.00	63.40	3.2	13,057	0.02%
2023/12/20	2.3	63.68	0	0.00	63.60	2.3	13,042	0.02%
2023/12/19	3.1	64.00	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	1.3	64.42	1.4	64.33	64.50	-0.1	13,092	0.00%
2023/12/15	0.1	64.90	3	65.07	65.10	-3	13,080	-0.02%
2023/12/14	0	0.00	17.2	65.03	65.20	-17.2	12,662	-0.14%
2023/12/12	3.1	62.83	0	0.00	63.10	3.1	11,987	0.03%
2023/12/11	5.1	62.81	0	0.00	62.90	5.1	11,981	0.04%
2023/12/08	8	62.94	0	0.00	63.20	8	11,956	0.07%
2023/12/07	2.4	62.69	10.7	62.83	63.20	-8.3	11,888	-0.07%
2023/12/06	8	63.79	7	63.99	63.80	1	11,678	0.01%
2023/12/05	6.1	63.70	7	64.00	64.10	-1	11,639	-0.01%
2023/12/04	4	64.32	1	63.90	64.40	3	11,562	0.03%
2023/12/01	2	63.75	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	0.00	0.2	63.80	64.40	-0.2	11,635	0.00%
2023/11/29	2.6	63.96	5	64.20	63.70	-2.4	11,359	-0.02%
2023/11/27	0	0.00	10.1	64.49	63.50	-10.1	11,505	-0.09%
2023/11/24	2.1	63.90	0	0.00	63.90	2.1	11,496	0.02%
2023/11/22	0	0.00	1	64.50	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	50.2	64.63	64.90	-50.2	11,556	-0.43%
2023/11/20	3	63.30	0.1	63.11	63.50	2.9	11,121	0.03%
2023/11/17	0	0.00	5.1	63.28	63.20	-5.1	11,019	-0.05%
2023/11/16	0	0.00	1.1	62.90	62.90	-1.1	10,907	-0.01%
2023/11/15	0	0.00	10.1	62.54	62.70	-10.1	10,849	-0.09%
2023/11/14	0	0.00	2	61.85	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	591	61.61	61.70	-591	10,655	-5.55%	大賣/鉅額交易
2023/11/06	0	0.00	5.1	61.50	61.50	-5.1	11,533	-0.04%
2023/11/03	5.1	61.30	2.3	60.92	61.30	2.8	11,525	0.02%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/30	1.9	60.00	5.4	59.83	59.80	-3.4	11,953	-0.03%
2023/10/27	0	60.10	0	0.00	60.30	0	12,134	0.00%
2023/10/26	2.5	59.66	0	0.00	59.60	2.5	12,483	0.02%
2023/10/25	0	0.00	1	60.00	60.00	-1	12,502	-0.01%
2023/10/24	0.1	59.99	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	5	59.80	1	60.10	59.90	4	12,972	0.03%
2023/10/20	5	59.36	0.1	59.90	60.70	4.9	12,837	0.04%
2023/10/18	0	61.10	0.5	61.10	61.40	-0.5	12,692	0.00%
2023/10/17	1.6	61.16	1.1	61.10	61.30	0.5	12,598	0.00%
2023/10/16	3	60.83	1	61.00	61.00	2	13,008	0.02%
2023/10/12	1	61.10	0	0.00	61.70	1	13,830	0.01%
2023/10/11	0	61.40	8	61.38	61.60	-8	13,883	-0.06%
2023/10/06	0	0.00	1	60.80	60.70	-1	13,848	-0.01%
2023/10/05	0	0.00	1.2	60.02	60.50	-1.2	14,091	-0.01%
2023/10/04	13	59.82	0	0.00	59.70	13	14,204	0.09%
2023/10/03	1	60.31	0	0.00	60.50	1	14,058	0.01%
2023/09/28	3	60.83	10	61.30	60.70	-7	14,444	-0.05%
2023/09/27	1.1	60.68	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	24.3	60.80	0	0.00	60.60	24.3	14,355	0.17%
2023/09/25	1	61.10	0.2	61.33	61.30	0.8	14,201	0.01%
2023/09/22	13.8	61.14	0	0.00	61.00	13.8	14,276	0.10%
2023/09/21	19	61.52	0	0.00	61.40	19	14,252	0.13%
2023/09/20	5	62.20	1	62.10	62.10	4	14,145	0.03%
2023/09/19	1	62.60	1.1	62.79	62.60	-0.1	14,108	0.00%
2023/09/18	6	62.77	1	62.80	62.80	5	14,238	0.04%
2023/09/15	1.1	62.72	0	0.00	62.50	1.1	14,283	0.01%
2023/09/14	0	0.00	1	62.90	62.90	-1	14,131	-0.01%
2023/09/13	0	62.30	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	0	0.00	2	62.00	62.10	-2	14,457	-0.01%
2023/09/11	0.9	61.80	0	0.00	61.90	0.9	14,442	0.01%
2023/09/08	0	0.00	1	61.80	61.80	-1	14,636	-0.01%
2023/09/07	1	61.21	0	0.00	61.20	1	14,888	0.01%
2023/09/06	36.2	61.47	0	0.00	61.40	36.2	14,932	0.24%
2023/09/05	19.3	61.91	2	61.75	61.80	17.3	14,867	0.12%
2023/09/04	4.9	62.37	0	0.00	62.20	4.9	15,154	0.03%
2023/09/01	2	64.70	1	64.60	64.80	1	15,252	0.01%
2023/08/31	3	63.90	3	63.90	63.60	0	15,202	0.00%
2023/08/30	0	0.00	2	64.45	64.50	-2	15,332	-0.01%
2023/08/29	0	0.00	2	64.35	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	4.4	63.81	64.10	-4.4	15,470	-0.03%
2023/08/25	3	63.13	0	0.00	62.80	3	15,792	0.02%
2023/08/23	19	62.82	0	0.00	62.80	19	15,914	0.12%
2023/08/22	0	0.00	1	62.60	62.80	-1	15,989	-0.01%
2023/08/21	0	0.00	1	62.80	63.10	-1	16,090	-0.01%
2023/08/18	2	62.65	0	0.00	62.40	2	16,100	0.01%
2023/08/17	11	62.43	1	62.70	62.50	10	16,188	0.06%
2023/08/16	0.1	62.90	0	0.00	62.50	0.1	16,093	0.00%
2023/08/15	9.3	63.65	1	63.90	63.50	8.3	16,282	0.05%
2023/08/14	14	64.21	0	0.00	63.90	14	16,421	0.09%
2023/08/11	17	65.59	1	66.00	65.40	16	16,400	0.10%
2023/08/10	7	65.40	1	65.50	65.40	6	16,416	0.04%
2023/08/09	0.1	65.20	0	0.00	65.30	0.1	16,407	0.00%
2023/08/08	0	0.00	1	65.10	65.20	-1	16,380	-0.01%
2023/08/07	0	0.00	1	65.20	65.50	-1	16,382	-0.01%
2023/08/04	5	64.60	0	0.00	64.80	5	16,316	0.03%
2023/08/02	8.2	65.37	11	64.83	65.10	-2.9	16,297	-0.02%
2023/08/01	3.4	65.52	0.2	65.50	66.50	3.2	15,960	0.02%
2023/07/31	0.2	66.20	242	65.70	65.50	-241.8	15,665	-1.54%	大賣/鉅額交易
2023/07/28	0.2	65.20	4.2	65.44	65.40	-4	15,362	-0.03%
2023/07/27	3	65.30	16.3	65.28	65.50	-13.3	15,296	-0.09%
2023/07/26	1.1	63.57	2.2	64.06	64.50	-1.2	15,046	-0.01%
2023/07/25	0	0.00	5	63.12	62.90	-5	15,020	-0.03%
2023/07/24	2	62.45	0	0.00	62.60	2	15,005	0.01%
2023/07/21	0	63.20	0	0.00	63.00	0	15,021	0.00%
2023/07/20	1.2	63.80	1	63.80	63.50	0.2	14,889	0.00%
2023/07/19	31	65.34	2	64.90	64.80	29	14,630	0.20%
2023/07/18	5	65.48	11.1	65.32	65.60	-6.1	14,191	-0.04%
2023/07/17	2	62.75	25.7	63.82	65.00	-23.7	13,720	-0.17%
2023/07/14	8	62.35	8.3	62.31	62.50	-0.3	13,211	0.00%
2023/07/13	0.6	61.70	0	0.00	61.70	0.6	13,027	0.00%
2023/07/12	2	61.60	25.2	61.99	62.00	-23.2	12,912	-0.18%
2023/07/11	0	0.00	4	61.50	61.40	-4	12,824	-0.03%
2023/07/10	4	60.28	0	0.00	60.20	4	12,675	0.03%
2023/07/07	5	59.90	5	59.84	60.00	0	12,651	0.00%
2023/07/06	17	60.34	0	0.00	60.30	17	12,548	0.14%
2023/07/05	0	0.00	0.2	61.30	61.00	-0.2	12,260	0.00%
2023/07/04	10	61.10	0.6	61.10	60.90	9.4	12,220	0.08%
2023/07/03	1	61.20	0	0.00	61.30	1	12,203	0.01%
2023/06/30	6	61.00	1	61.00	60.80	5	12,278	0.04%
2023/06/29	0	0.00	0.1	61.73	61.30	-0.1	12,180	0.00%
2023/06/28	1	61.00	16	61.19	61.40	-15	12,081	-0.12%
2023/06/26	2	61.00	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0	0.00	1.1	61.48	61.40	-1.1	11,924	-0.01%
2023/06/20	7.6	61.10	0	0.00	61.10	7.6	11,955	0.06%
2023/06/19	5	60.86	0.9	61.20	61.30	4.1	12,081	0.03%
2023/06/16	3	61.37	0	61.63	61.10	3	12,007	0.02%
2023/06/15	5.1	61.52	1.1	61.52	61.60	4	11,954	0.03%
2023/06/14	9	61.83	6.1	61.95	61.80	2.9	12,219	0.02%
2023/06/13	0.4	61.30	30	61.21	61.10	-29.7	12,343	-0.24%
2023/06/12	2.2	61.26	10.7	61.37	61.20	-8.5	12,213	-0.07%
2023/06/09	20	61.10	16	61.29	61.20	4	12,360	0.03%
2023/06/08	16.3	61.20	0	0.00	60.80	16.3	12,494	0.13%
2023/06/07	0.8	61.80	0	61.95	61.80	0.8	12,352	0.01%
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	5.3	62.00	26.1	61.86	61.70	-20.9	12,299	-0.17%
2023/06/02	15	60.68	0	0.00	60.60	15	12,012	0.12%
2023/06/01	9	60.35	0	0.00	60.40	9	12,041	0.08%
2023/05/31	0	0.00	1	60.90	60.80	-1	11,927	-0.01%
2023/05/30	3	60.90	2	61.20	60.80	1	11,582	0.01%
2023/05/29	21	61.00	6	61.32	61.10	15	11,633	0.13%
2023/05/26	5.2	60.26	0	0.00	60.50	5.2	11,608	0.04%
2023/05/25	4.1	60.61	0	0.00	60.40	4.1	11,589	0.04%
2023/05/24	3	60.77	0	0.00	61.40	3	11,565	0.03%
2023/05/23	1.5	61.67	0.2	61.83	61.40	1.3	11,496	0.01%
2023/05/22	0	0.00	1.2	61.61	61.70	-1.2	11,417	-0.01%
2023/05/19	5.6	61.45	6.4	61.55	61.60	-0.8	11,470	-0.01%
2023/05/18	2	60.80	15.5	61.15	61.10	-13.5	11,160	-0.12%
2023/05/17	1.1	59.72	4.1	60.15	60.20	-3	10,900	-0.03%
2023/05/16	0.3	59.60	1	59.50	59.80	-0.7	10,761	-0.01%
2023/05/15	17	58.80	1	59.20	59.40	16	10,721	0.15%
2023/05/12	1.2	59.01	2	59.00	59.00	-0.9	10,668	-0.01%
2023/05/11	0	59.40	5	59.20	59.50	-5	10,614	-0.05%
2023/05/10	10.2	59.03	1	59.10	59.20	9.2	10,585	0.09%
2023/05/09	0	0.00	2	59.50	59.50	-2	10,632	-0.02%
2023/05/08	0.1	59.30	0.6	59.31	59.40	-0.5	10,733	0.00%
2023/05/05	2	59.00	0	0.00	59.10	2	10,707	0.02%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	8	58.54	0	0.00	58.60	8	11,141	0.07%
2023/04/28	3	58.90	6.1	59.15	59.00	-3.1	11,833	-0.03%
2023/04/27	0	57.90	0	0.00	57.70	0	11,860	0.00%
2023/04/26	5.1	57.60	1	57.70	57.80	4.1	11,935	0.03%
2023/04/25	0.1	57.80	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	2.2	58.00	0	0.00	58.10	2.2	11,882	0.02%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/19	6	58.80	0	0.00	58.20	6	12,308	0.05%
2023/04/18	7	58.40	3.2	58.56	58.60	3.8	12,313	0.03%
2023/04/17	1	58.20	0	0.00	58.50	1	12,462	0.01%
2023/04/14	2	58.00	2	58.55	58.60	0	12,465	0.00%
2023/04/13	0	0.00	1.4	57.25	57.40	-1.4	12,353	-0.01%
2023/04/12	2	57.10	0	0.00	57.30	2	12,300	0.02%
2023/04/10	0.3	57.10	1.1	57.20	57.10	-0.7	12,282	-0.01%
2023/04/07	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	2	56.30	0	0.00	56.80	2	12,256	0.02%
2023/03/31	0	0.00	1	57.00	56.50	-1	12,223	-0.01%
2023/03/28	0	0.00	2	56.40	56.50	-2	12,543	-0.02%
2023/03/27	0	0.00	3	56.30	56.30	-3	12,707	-0.02%
2023/03/23	4	56.08	3	56.27	56.50	1	13,077	0.01%
2023/03/22	11	56.25	2	56.30	56.20	9	13,097	0.07%
2023/03/21	1.8	55.46	0	0.00	55.30	1.8	13,028	0.01%
2023/03/20	10.2	55.07	0	0.00	55.00	10.2	13,252	0.08%
2023/03/17	6	55.63	0	0.00	55.50	6	13,148	0.05%
2023/03/16	7.8	55.38	0	0.00	55.10	7.8	13,023	0.06%
2023/03/15	10.9	56.78	0	0.00	56.50	10.9	12,799	0.09%
2023/03/14	62.2	56.80	36	56.70	56.70	26.2	12,817	0.20%
2023/03/13	5.1	57.41	0	0.00	57.70	5.1	12,695	0.04%
2023/03/10	8	58.50	10	58.20	58.30	-2	12,600	-0.02%
2023/03/09	3	59.57	0	0.00	59.40	3	12,587	0.02%
2023/03/08	0	59.80	0	0.00	60.00	0	13,017	0.00%
2023/03/07	1.1	59.91	0	0.00	59.80	1.1	13,258	0.01%
2023/03/06	0.1	59.98	12	60.00	60.00	-11.9	13,412	-0.09%
2023/03/03	0	0.00	11	59.42	59.50	-11	13,565	-0.08%
2023/03/02	4	58.80	2	59.55	59.40	2	13,702	0.01%
2023/03/01	15.2	59.07	0	0.00	59.00	15.2	13,838	0.11%
2023/02/24	2.1	59.61	20	60.00	60.00	-17.9	13,752	-0.13%
2023/02/23	4.2	59.76	0	0.00	59.80	4.2	13,705	0.03%
2023/02/22	1	59.50	1	59.50	59.90	0	13,657	0.00%
2023/02/21	1	60.20	26	60.40	60.20	-25	13,571	-0.18%
2023/02/20	0	0.00	16.5	60.84	60.70	-16.5	13,746	-0.12%
2023/02/17	1	60.00	20	60.05	60.30	-19	13,818	-0.14%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	0	0.00	1	60.10	59.50	-1	14,446	-0.01%
2023/02/14	0	0.00	2	60.00	60.10	-2	14,414	-0.01%
2023/02/13	2	59.60	10	59.70	59.50	-8	14,449	-0.06%
2023/02/10	2.5	58.79	0	0.00	58.90	2.5	14,442	0.02%
2023/02/09	0	0.00	0.7	59.35	59.10	-0.7	14,470	0.00%
2023/02/08	3	59.20	0	0.00	59.20	3	14,506	0.02%
2023/02/07	1	59.50	0.5	59.60	59.40	0.5	14,443	0.00%
2023/02/06	0	0.00	0.3	59.60	59.40	-0.3	14,380	0.00%
2023/02/03	2	60.00	0	0.00	59.80	2	14,258	0.01%
2023/02/02	2	60.20	0	0.00	60.50	2	14,283	0.01%
2023/02/01	5	59.80	1	60.00	60.00	4	14,100	0.03%
2023/01/31	5.5	60.56	11	60.68	60.20	-5.5	14,018	-0.04%
2023/01/30	25	60.16	6.3	60.95	61.00	18.7	13,815	0.14%
2023/01/17	0	0.00	30.6	59.90	59.80	-30.6	13,454	-0.23%
2023/01/16	0	0.00	44	59.41	59.40	-44	13,298	-0.33%
2023/01/13	0	0.00	0.1	58.70	58.70	-0.1	13,228	0.00%
2023/01/12	0	0.00	11.1	58.80	58.90	-11.1	13,367	-0.08%
2023/01/11	1	58.20	1.1	58.11	58.10	0	13,519	0.00%
2023/01/10	0	0.00	2	59.15	59.20	-2	13,552	-0.01%
2023/01/09	6	59.23	39	59.39	59.60	-33	13,546	-0.24%
2023/01/06	0	0.00	0	58.40	58.50	0	13,433	0.00%
2023/01/05	0	0.00	16	58.18	58.50	-16	13,640	-0.12%
2023/01/04	0	0.00	3	56.97	57.20	-3	13,576	-0.02%
2023/01/03	0.1	56.00	21.7	55.73	56.40	-21.7	13,773	-0.16%
2022/12/29	1	55.90	0	0.00	56.00	1	13,846	0.01%
2022/12/28	1	56.50	3.6	56.95	56.70	-2.6	13,972	-0.02%
2022/12/27	1	57.20	7	57.13	57.10	-6	14,063	-0.04%
2022/12/26	5.1	56.90	3	56.90	56.80	2.1	14,274	0.01%
2022/12/23	0	0.00	5	56.70	56.70	-5	14,784	-0.03%
2022/12/22	1	56.40	0	0.00	56.80	1	15,006	0.01%
2022/12/21	0	0.00	17	56.36	56.20	-17	15,258	-0.11%
2022/12/20	0.1	55.98	0	56.30	56.20	0.1	15,379	0.00%
2022/12/19	0	0.00	1	56.90	56.60	-1	15,446	-0.01%
2022/12/16	18.8	56.42	1	56.50	56.10	17.8	15,360	0.12%
2022/12/14	1	58.00	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	0.00	17	58.12	57.60	-17	15,523	-0.11%
2022/12/12	8	55.31	27.5	56.06	57.50	-19.5	15,523	-0.13%
2022/12/08	18.4	57.38	1	57.50	57.00	17.4	15,543	0.11%
2022/12/06	4	58.55	1.4	58.51	58.40	2.6	15,598	0.02%
2022/12/05	1	59.50	0	59.80	59.20	1	15,665	0.01%
2022/12/02	1	60.40	0	0.00	60.10	1	15,697	0.01%
2022/12/01	0	0.00	2.2	60.59	60.40	-2.2	15,818	-0.01%
2022/11/30	3	60.60	165.4	60.89	60.80	-162.4	15,651	-1.04%	大賣/鉅額交易
2022/11/29	2	58.40	11.4	59.38	59.60	-9.4	15,187	-0.06%
2022/11/28	0	0.00	6.3	58.06	57.90	-6.3	14,933	-0.04%
2022/11/25	1	57.70	6.2	57.99	57.90	-5.2	14,874	-0.03%
2022/11/24	5	57.20	29	57.59	57.70	-24	14,815	-0.16%
2022/11/23	6	57.20	2.2	56.18	57.10	3.8	14,784	0.03%
2022/11/22	5	55.30	0.1	55.73	55.90	4.9	14,719	0.03%
2022/11/21	0	0.00	50	55.60	55.50	-50	14,781	-0.34%
2022/11/18	0	0.00	0.1	55.30	55.30	-0.1	14,865	0.00%
2022/11/17	0	0.00	13.2	55.31	55.50	-13.2	14,939	-0.09%
2022/11/16	3.2	55.64	4	56.10	55.50	-0.8	15,000	-0.01%
2022/11/15	5	56.00	2.2	56.00	56.40	2.8	14,972	0.02%
2022/11/14	2	55.85	6.4	56.01	56.30	-4.4	14,896	-0.03%
2022/11/11	2	54.55	35.6	54.98	55.50	-33.6	14,748	-0.23%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	2	53.45	35.1	53.71	53.70	-33.1	14,324	-0.23%
2022/11/08	0	0.00	1	53.10	53.20	-1	14,272	-0.01%
2022/11/07	3	52.80	25.6	52.13	52.80	-22.6	14,314	-0.16%
2022/11/04	16	51.55	15.5	51.50	51.50	0.5	14,616	0.00%
2022/11/03	4.9	51.37	0	0.00	51.70	4.9	14,659	0.03%
2022/11/02	1	51.60	0	0.00	51.90	1	14,696	0.01%
2022/11/01	1	51.90	4.4	51.50	52.00	-3.4	14,820	-0.02%
2022/10/31	1.2	51.38	1.6	51.70	51.00	-0.4	15,003	0.00%
2022/10/28	0	0.00	0	51.40	51.50	0	15,117	0.00%
2022/10/27	6	51.30	1.1	51.30	51.10	4.9	15,265	0.03%
2022/10/26	1	50.50	1.1	50.41	50.40	-0.1	15,365	0.00%
2022/10/25	1	49.45	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0	0.00	0.3	50.10	49.80	-0.3	15,418	0.00%
2022/10/21	0.2	49.68	1	49.65	49.65	-0.8	15,610	-0.01%
2022/10/20	1	49.20	0	0.00	49.95	1	16,274	0.01%
2022/10/19	1,002	50.48	30.1	50.70	50.40	971.9	16,593	5.86%	大買/鉅額交易
2022/10/18	87	49.98	10.7	50.29	50.50	76.3	16,666	0.46%
2022/10/17	44	48.53	2.6	48.01	48.70	41.4	16,711	0.25%
2022/10/14	232	48.67	3	48.82	48.45	229	16,847	1.36%	大買/鉅額交易
2022/10/13	59.2	48.44	2	48.25	48.15	57.2	17,060	0.34%
2022/10/12	86	49.56	0	0.00	49.60	86	17,138	0.50%
2022/10/11	184	49.66	0	0.00	49.50	184	17,391	1.06%	大買/鉅額交易
2022/10/07	46.1	50.60	1	50.70	50.70	45.1	17,483	0.26%
2022/10/06	179	50.40	0.5	50.70	50.70	178.5	17,702	1.01%	大買/鉅額交易
2022/10/05	132	50.51	9	50.62	50.60	123	17,977	0.68%	大買/鉅額交易
2022/10/04	23.4	49.22	0	0.00	49.45	23.4	18,198	0.13%
2022/10/03	42.3	49.41	1	49.65	48.90	41.3	18,097	0.23%
2022/09/30	137	49.56	2.3	49.57	49.90	134.7	18,121	0.74%	大買/鉅額交易
2022/09/29	42.2	50.02	1	50.80	50.30	41.2	17,935	0.23%
2022/09/28	128.2	51.27	5	50.50	50.10	123.2	17,904	0.69%	大買/鉅額交易
2022/09/27	334.2	52.18	0	0.00	51.90	334.2	17,867	1.87%	大買/鉅額交易
2022/09/26	119.5	52.69	4	52.98	52.90	115.5	17,813	0.65%	大買/鉅額交易
2022/09/23	1.1	54.05	1	54.10	53.80	0.1	17,932	0.00%
2022/09/22	84.3	53.32	13	53.63	54.40	71.3	18,087	0.39%
2022/09/21	1.8	56.77	0	0.00	56.50	1.8	17,955	0.01%
2022/09/20	1	56.90	0	0.00	56.90	1	17,821	0.01%
2022/09/19	8	56.90	1	56.90	56.80	7	17,853	0.04%
2022/09/16	11.5	56.33	0	0.00	56.50	11.5	17,869	0.06%
2022/09/15	34	56.83	1	56.80	56.80	33	17,757	0.19%
2022/09/14	3.3	56.79	1.1	56.62	56.70	2.2	17,795	0.01%
2022/09/13	0	0.00	3	57.77	57.70	-3	17,951	-0.02%
2022/09/12	0.4	57.22	0	57.30	57.30	0.4	18,122	0.00%
2022/09/08	1	56.50	0	0.00	56.50	1	18,203	0.01%
2022/09/07	1.3	56.20	0	0.00	56.10	1.3	18,272	0.01%
2022/09/06	18	56.74	0	0.00	56.90	18	18,236	0.10%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2	56.70	0	57.10	56.60	2	18,653	0.01%
2022/09/01	1.2	57.07	0	0.00	57.10	1.2	18,831	0.01%
2022/08/31	0.1	57.53	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	1.1	57.40	0.3	57.50	57.30	0.8	18,747	0.00%
2022/08/29	18.6	57.69	4	57.70	57.60	14.6	18,924	0.08%
2022/08/26	1	58.60	1	58.80	58.50	0	18,938	0.00%
2022/08/25	13	58.31	0	0.00	58.30	13	18,981	0.07%
2022/08/24	3	58.00	3	58.40	58.30	0	19,096	0.00%
2022/08/23	4	58.28	2.2	58.42	58.20	1.8	20,315	0.01%
2022/08/22	11	58.94	3	58.90	58.80	8	20,608	0.04%
2022/08/19	3	59.53	0	0.00	60.00	3	20,843	0.01%
2022/08/18	6	59.90	2	60.00	60.00	4	21,181	0.02%
2022/08/17	0	0.00	8.1	60.46	60.50	-8.1	21,624	-0.04%
2022/08/16	6	60.02	5.1	60.10	60.00	1	21,915	0.00%
2022/08/15	0	0.00	1.1	60.02	60.10	-1.1	22,460	0.00%
2022/08/12	2	59.80	3.1	59.87	60.00	-1.1	22,599	0.00%
2022/08/11	4.2	59.86	18.2	60.00	59.90	-14	22,914	-0.06%
2022/08/10	6	58.00	2	58.30	58.20	4	23,040	0.02%
2022/08/09	9	57.99	0	0.00	57.90	9	23,536	0.04%
2022/08/08	2.3	58.09	3	57.77	58.10	-0.8	24,189	0.00%
2022/08/05	0	0.00	0	57.10	57.00	0	24,727	0.00%
2022/08/04	1	55.90	6	55.93	56.00	-5	25,216	-0.02%
2022/08/03	3	56.03	10	56.60	56.60	-7	25,415	-0.03%
2022/08/02	1	55.80	0	0.00	56.60	1	25,976	0.00%
2022/08/01	14	56.60	4	56.68	56.60	10	26,481	0.04%
2022/07/29	7	55.97	1.1	55.93	56.10	6	27,374	0.02%
2022/07/28	13	56.38	32	56.36	56.30	-19	27,378	-0.07%
2022/07/27	31.5	54.88	8	55.13	55.30	23.5	27,223	0.09%
2022/07/26	16	59.38	43.4	59.23	59.20	-27.4	26,627	-0.10%
2022/07/25	1	59.00	0	59.10	59.20	1	26,269	0.00%
2022/07/22	3	58.13	0	0.00	58.40	3	26,169	0.01%
2022/07/21	20	58.00	10	57.60	58.40	10	26,216	0.04%
2022/07/20	0	58.20	11	59.07	58.10	-11	26,099	-0.04%
2022/07/19	20	58.75	3	58.83	58.60	17	26,050	0.07%
2022/07/18	1	59.20	2.2	58.76	59.60	-1.2	25,942	0.00%
2022/07/15	2	57.50	1	58.30	57.30	1	25,728	0.00%
2022/07/14	4	58.53	30	58.43	58.30	-26	25,586	-0.10%
2022/07/13	2	58.80	214.3	58.83	58.70	-212.2	25,488	-0.83%	大賣/鉅額交易
2022/07/12	24.9	56.28	41	56.59	55.80	-16.1	25,377	-0.06%
2022/07/11	0	0.00	77	58.65	58.20	-77	25,036	-0.31%
2022/07/08	2.2	59.23	139	59.31	58.90	-136.8	25,076	-0.55%	大賣/鉅額交易
2022/07/07	1.1	57.90	76.1	58.10	59.20	-75	24,927	-0.30%
2022/07/06	1	58.20	130	58.59	58.20	-129	24,827	-0.52%	大賣/鉅額交易
2022/07/05	8.2	59.04	120.3	59.61	60.30	-112.1	24,783	-0.45%	大賣/鉅額交易
2022/07/04	11.1	58.17	60	57.82	57.90	-48.9	24,607	-0.20%
2022/07/01	11.4	58.81	59.9	59.33	58.30	-48.5	24,789	-0.20%
2022/06/30	7	60.20	1	60.40	59.80	6	24,569	0.02%
2022/06/29	17	60.81	7	60.94	60.80	10	24,593	0.04%
2022/06/28	7	61.50	0	0.00	61.60	7	24,565	0.03%
2022/06/27	5	62.50	0.1	62.60	61.90	4.9	24,701	0.02%
2022/06/24	2	61.80	19	61.95	61.90	-17	24,659	-0.07%
2022/06/23	0	0.00	76	60.98	61.10	-76	24,684	-0.31%
2022/06/22	6	62.42	37	62.77	61.70	-31	24,595	-0.13%
2022/06/21	1	62.80	6.1	62.32	63.20	-5.1	24,682	-0.02%
2022/06/20	15.2	59.93	4	61.05	60.20	11.2	24,679	0.05%
2022/06/17	34	60.96	221	60.90	60.80	-187	24,543	-0.76%	大賣/鉅額交易
2022/06/16	153	61.70	304	62.44	61.90	-151	24,428	-0.62%	大買/大賣/鉅額交易
2022/06/15	5.3	62.19	24	62.12	61.80	-18.7	24,586	-0.08%
2022/06/14	0.1	62.40	209	62.01	62.00	-208.9	24,679	-0.85%	大賣/鉅額交易
2022/06/13	45	61.83	46	61.77	61.80	-1	24,582	0.00%
2022/06/10	0	0.00	32	63.13	62.90	-32	24,422	-0.13%
2022/06/09	20	63.30	20	63.20	63.40	0	24,384	0.00%
2022/06/08	6	63.80	41	63.85	63.80	-35	24,372	-0.14%
2022/06/07	1	63.40	22.2	64.04	63.40	-21.2	24,563	-0.09%
2022/06/06	1	64.00	76.2	63.98	64.00	-75.2	24,544	-0.31%
2022/06/02	11	63.53	11	63.62	63.70	0	25,130	0.00%
2022/06/01	20	63.55	19	63.46	63.60	1	25,783	0.00%
2022/05/31	5	63.76	15.7	63.71	64.10	-10.7	25,952	-0.04%
2022/05/30	20	62.81	2.1	63.15	63.20	17.9	24,693	0.07%
2022/05/27	4	60.98	3.1	61.15	61.30	0.9	24,505	0.00%
2022/05/26	9.1	60.00	0	60.26	59.70	9	24,455	0.04%
2022/05/25	9.6	59.57	120.5	59.34	59.50	-111	24,745	-0.45%	大賣/鉅額交易
2022/05/24	20.6	60.15	1	60.30	60.10	19.6	24,729	0.08%
2022/05/23	24.2	60.40	5	60.40	60.50	19.2	24,463	0.08%
2022/05/20	5.3	62.01	0	0.00	61.80	5.3	24,138	0.02%
2022/05/19	26.2	61.81	2	61.70	61.60	24.2	23,987	0.10%
2022/05/18	53.1	63.67	5	63.02	63.70	48.1	23,626	0.20%
2022/05/17	4.1	61.70	2	62.40	61.60	2.1	23,407	0.01%
2022/05/16	69.7	62.26	40	62.03	62.40	29.7	23,070	0.13%
2022/05/13	34.8	63.45	3	63.57	63.50	31.8	22,557	0.14%
2022/05/12	30.3	64.66	12	63.83	63.30	18.3	22,023	0.08%
2022/05/11	154.3	66.07	13	66.04	66.20	141.3	21,432	0.66%	大買/鉅額交易
2022/05/10	289.4	66.66	22	66.65	67.10	267.4	21,167	1.26%	大買/鉅額交易
2022/05/09	74.1	68.77	1	69.55	67.80	73.1	20,607	0.35%
2022/05/06	22.5	70.85	58	71.19	71.30	-35.5	20,087	-0.18%
2022/05/05	5.1	74.30	10	75.20	74.50	-5	19,489	-0.03%
2022/05/04	5	73.80	0	0.00	74.60	5	19,498	0.03%
2022/05/03	0.1	74.00	4	74.00	73.70	-4	19,964	-0.02%
2022/04/29	11.1	73.90	5	74.30	74.40	6.1	20,183	0.03%
2022/04/28	14	73.01	1	73.30	73.40	13	20,493	0.06%
2022/04/27	25.1	73.44	0	0.00	73.20	25.1	20,536	0.12%
2022/04/25	2.1	74.30	3	74.03	74.80	-0.9	20,531	0.00%
2022/04/22	1	75.30	19	74.48	75.90	-18	20,641	-0.09%
2022/04/21	5	74.10	0	0.00	74.60	5	20,967	0.02%
2022/04/20	20	74.00	2	74.10	74.90	18	21,629	0.08%
2022/04/19	1	73.50	2	74.40	73.50	-1	22,024	0.00%
2022/04/18	20.2	74.00	3	74.17	73.90	17.2	23,113	0.07%
2022/04/15	1	75.10	2.8	75.27	75.10	-1.8	23,008	-0.01%
2022/04/13	24	76.37	6	76.45	76.40	18	23,341	0.08%
2022/04/12	0	0.00	12	75.93	75.80	-12	23,389	-0.05%
2022/04/11	0.2	76.00	22	76.38	76.50	-21.8	23,312	-0.09%
2022/04/08	30	75.90	0	0.00	76.30	30	23,313	0.13%
2022/04/07	3	76.57	8.9	76.65	76.00	-5.9	23,325	-0.03%
2022/04/06	0.1	77.20	30	77.05	77.50	-29.9	23,191	-0.13%
2022/04/01	2	76.80	15	76.91	77.10	-13	23,165	-0.06%
2022/03/31	53	76.69	6.1	76.60	76.50	46.9	22,973	0.20%
2022/03/30	3	76.07	5.5	75.98	76.10	-2.5	22,906	-0.01%
2022/03/28	0	74.90	0	0.00	75.10	0	22,732	0.00%
2022/03/24	3	74.93	3	75.47	75.50	0	22,799	0.00%
2022/03/23	4	75.60	50.1	76.01	75.90	-46.1	24,044	-0.19%
2022/03/22	0	0.00	2	74.00	74.30	-2	23,782	-0.01%
2022/03/21	11.6	74.18	0.1	74.50	74.30	11.5	23,744	0.05%
2022/03/18	1	74.30	0	0.00	74.30	1	23,722	0.00%
2022/03/17	6	74.28	25.1	74.59	74.80	-19.1	23,610	-0.08%
2022/03/16	0	0.00	1	72.80	73.10	-1	23,482	0.00%
2022/03/15	2	72.30	1	72.60	72.70	1	23,502	0.00%
2022/03/14	7	73.11	56	73.24	72.70	-49	23,667	-0.21%
2022/03/11	7	72.80	3	72.87	72.70	4	23,716	0.02%
2022/03/10	13	73.79	3	73.83	73.80	10	23,731	0.04%
2022/03/09	8	71.94	2	72.10	71.70	6	23,650	0.03%
2022/03/08	66.2	70.44	2.8	70.31	70.60	63.4	23,509	0.27%
2022/03/07	138.3	72.19	8.5	71.65	71.70	129.8	22,942	0.57%	大買/鉅額交易
2022/03/04	48	74.61	0.1	74.80	74.40	47.9	22,811	0.21%
2022/03/03	71	75.77	1	75.50	75.60	70	22,695	0.31%
2022/03/02	5	75.20	3	75.53	75.60	2	23,078	0.01%
2022/03/01	18	75.59	32.7	74.67	76.20	-14.7	22,997	-0.06%
2022/02/25	24	75.00	4	75.30	75.10	20	22,848	0.09%
2022/02/24	19	75.73	13	75.65	75.90	6	22,426	0.03%
2022/02/23	7	76.50	1	76.40	76.50	6	22,153	0.03%
2022/02/22	86.1	76.34	1.8	76.62	76.50	84.3	22,435	0.38%
2022/02/21	206	77.25	4.2	77.41	77.60	201.8	22,575	0.89%	大買/鉅額交易
2022/02/18	12	77.77	8	78.00	77.80	4	23,102	0.02%
2022/02/17	13	78.12	9.3	78.23	78.20	3.7	23,247	0.02%
2022/02/16	70	77.51	0	0.00	77.80	70	23,189	0.30%
2022/02/15	153	76.94	10	76.97	76.60	143	23,115	0.62%	大買/鉅額交易
2022/02/14	25	76.13	15	76.19	76.10	10	23,054	0.04%
2022/02/11	2	76.86	2	77.20	77.30	0	23,073	0.00%
2022/02/10	3	77.03	11	76.96	77.40	-8	23,110	-0.03%
2022/02/09	7.1	76.84	2	77.05	77.10	5.1	23,163	0.02%
2022/02/08	3.1	77.10	1	77.30	76.80	2.1	23,129	0.01%
2022/02/07	18.1	76.31	2	76.20	77.10	16.1	23,051	0.07%
2022/01/26	12	75.63	7	75.53	75.60	5	22,821	0.02%
2022/01/25	8.4	75.35	5	75.46	75.50	3.4	23,018	0.01%
2022/01/24	9.3	75.96	4	75.98	76.50	5.3	22,773	0.02%
2022/01/21	23.1	76.94	1	76.80	76.70	22.1	23,084	0.10%
2022/01/20	4	78.20	0	0.00	78.30	4	22,715	0.02%
2022/01/19	4	78.97	4	79.05	78.80	0	22,644	0.00%
2022/01/18	11.4	79.27	12	79.53	79.40	-0.6	22,617	0.00%
2022/01/17	17.1	79.06	4	79.23	78.90	13.1	22,492	0.06%
2022/01/14	3.1	80.75	39.8	80.19	80.40	-36.7	22,259	-0.16%
2022/01/13	19.3	81.03	35.2	80.58	81.60	-15.9	21,985	-0.07%
2022/01/12	28	79.57	80	79.59	80.00	-52	21,365	-0.24%
2022/01/11	31.5	77.74	84.6	78.94	79.90	-53.1	20,931	-0.25%
2022/01/10	3	76.07	5.3	76.16	76.40	-2.3	19,839	-0.01%
2022/01/07	5	75.98	8	75.98	75.70	-3	19,874	-0.02%
2022/01/06	11	75.44	10	75.70	75.90	1	19,670	0.01%
2022/01/05	3	75.40	0	0.00	75.70	3	19,602	0.02%
2022/01/04	11.1	75.31	2	75.50	75.30	9.1	19,658	0.05%
2022/01/03	10	75.75	0.2	75.60	75.30	9.8	19,625	0.05%
2021/12/30	4	76.35	0.2	76.30	76.30	3.8	19,745	0.02%
2021/12/29	18	76.29	16.3	76.43	76.60	1.7	19,899	0.01%
2021/12/28	1	75.40	8	75.76	75.90	-7	19,971	-0.04%
2021/12/27	0	0.00	4	75.45	75.20	-4	20,035	-0.02%
2021/12/24	0	0.00	6	75.10	75.20	-6	20,450	-0.03%
2021/12/23	2.2	74.75	5.5	74.68	74.80	-3.3	20,499	-0.02%
2021/12/22	6.1	74.67	1	74.40	74.40	5.1	20,660	0.02%
2021/12/21	0	0.00	3	74.83	74.80	-3	20,663	-0.01%
2021/12/20	18.1	74.17	0	0.00	74.10	18.1	20,665	0.09%
2021/12/17	8.1	74.72	2	75.10	74.30	6.1	20,632	0.03%
2021/12/16	3	74.67	11	74.70	74.90	-8	19,329	-0.04%
2021/12/15	2.1	74.62	0	0.00	74.60	2.1	19,813	0.01%
2021/12/14	10	75.00	0	0.00	74.90	10	20,293	0.05%
2021/12/13	2.2	76.10	1	76.00	75.70	1.2	20,323	0.01%
2021/12/10	2	76.20	61.4	76.18	75.90	-59.4	20,383	-0.29%
2021/12/09	3	75.80	6	75.72	76.00	-3	20,596	-0.01%
2021/12/08	1	75.30	11.3	75.77	76.00	-10.3	21,110	-0.05%
2021/12/07	16	74.51	13.1	75.08	75.30	2.9	20,922	0.01%
2021/12/06	9	73.58	1	74.15	74.10	8	20,895	0.04%
2021/12/03	63	74.32	1	73.90	73.90	62	21,114	0.29%
2021/12/02	10.2	73.67	22	73.70	73.70	-11.8	21,136	-0.06%
2021/12/01	2	74.10	0	0.00	74.10	2	21,743	0.01%
2021/11/30	1	73.60	1	73.70	73.10	0	22,098	0.00%
2021/11/29	15.2	73.42	1	73.50	73.50	14.2	21,815	0.06%
2021/11/26	27.1	74.40	2.1	74.74	74.20	24.9	21,766	0.11%
2021/11/25	2.1	74.30	1	74.30	74.30	1.1	21,798	0.00%
2021/11/24	20.1	74.47	3	74.70	74.40	17.1	22,013	0.08%
2021/11/23	11.1	74.50	80	74.45	74.30	-68.9	22,200	-0.31%
2021/11/22	15.3	74.38	1	74.64	74.40	14.3	22,115	0.06%
2021/11/19	48.1	75.42	20	75.09	74.80	28.1	22,104	0.13%
2021/11/18	15.7	76.34	35.3	76.58	76.40	-19.6	22,093	-0.09%
2021/11/17	55.2	75.17	30.9	75.30	76.10	24.3	22,097	0.11%
2021/11/16	3.3	73.87	6	73.63	74.00	-2.8	21,727	-0.01%
2021/11/15	11.4	74.45	18	74.14	74.00	-6.6	21,793	-0.03%
2021/11/12	59.3	73.20	1	73.50	73.30	58.3	21,758	0.27%
2021/11/11	27.2	73.17	0.4	73.25	73.00	26.8	21,928	0.12%
2021/11/10	0.5	73.29	0	0.00	73.00	0.5	22,005	0.00%
2021/11/09	6	73.12	1.6	73.26	73.10	4.5	21,976	0.02%
2021/11/08	16.3	73.43	1	73.60	73.60	15.3	22,005	0.07%
2021/11/05	7.1	72.13	2.5	72.42	72.50	4.6	22,472	0.02%
2021/11/04	5	72.90	0	0.00	72.50	5	22,426	0.02%
2021/11/03	1	72.40	3	72.60	72.70	-2	22,518	-0.01%
2021/11/02	11.4	72.72	44.2	72.92	72.60	-32.7	22,465	-0.15%
2021/11/01	8.5	73.02	1.8	73.66	73.10	6.7	22,134	0.03%
2021/10/29	22.4	73.52	13.1	73.55	73.60	9.3	21,917	0.04%
2021/10/28	5.6	74.52	0	0.00	74.50	5.6	21,354	0.03%
2021/10/27	2.1	74.91	2	74.70	75.00	0.1	21,533	0.00%
2021/10/26	3	75.27	2	75.20	75.50	1	21,825	0.00%
2021/10/25	1	74.60	0	0.00	74.80	1	21,970	0.00%
2021/10/22	1.1	74.12	0	0.00	74.10	1.1	22,412	0.00%
2021/10/21	0	74.90	1.1	74.65	74.80	-1.1	22,994	0.00%
2021/10/20	3	74.50	4	74.38	74.30	-1	23,928	0.00%
2021/10/18	2	75.30	1	75.40	75.10	1.1	25,018	0.00%
2021/10/14	0	74.85	2.1	74.81	74.40	-2	25,773	-0.01%
2021/10/13	0	74.57	3	74.20	74.50	-3	26,599	-0.01%
2021/10/12	5.1	74.19	2	74.60	74.80	3.1	27,409	0.01%
2021/10/08	3	75.27	16	75.21	75.30	-13	27,716	-0.05%
2021/10/07	26	75.91	1	76.20	75.50	25	28,192	0.09%
2021/10/06	3	74.00	16	73.99	74.70	-13	28,474	-0.05%
2021/10/05	35.2	73.59	2	72.90	73.80	33.2	29,237	0.11%
2021/10/04	9	74.58	32	75.62	74.40	-23	29,236	-0.08%
2021/10/01	5.4	75.43	5	75.68	75.40	0.4	29,267	0.00%
2021/09/30	1.2	76.93	0	0.00	76.70	1.2	28,911	0.00%
2021/09/29	11.5	76.81	0.1	77.20	76.70	11.4	28,935	0.04%
2021/09/28	6.2	77.35	4	77.10	77.50	2.2	28,835	0.01%
2021/09/27	18.2	77.70	0.1	77.90	77.70	18.1	28,897	0.06%
2021/09/24	1.3	77.51	12	77.73	77.50	-10.7	28,910	-0.04%
2021/09/23	22	77.46	1	78.10	77.40	21	29,021	0.07%
2021/09/22	30.2	76.74	2	77.20	77.10	28.2	29,044	0.10%
2021/09/17	19	79.53	4	79.53	78.80	15	28,590	0.05%
2021/09/16	3	80.97	3	80.80	80.70	0	28,189	0.00%
2021/09/15	1,329	81.18	5	80.84	81.40	1,324	28,051	4.72%	大買/鉅額交易
2021/09/14	2	81.55	2	81.20	80.80	0	27,943	0.00%
2021/09/13	43	80.03	44.2	79.45	81.40	-1.2	27,843	0.00%
2021/09/10	11	77.64	25	77.66	77.60	-14	27,755	-0.05%
2021/09/09	0.1	77.17	9	76.87	77.40	-8.9	28,035	-0.03%
2021/09/08	14	77.39	0	77.80	77.40	14	27,917	0.05%
2021/09/07	13.1	77.62	19	77.68	78.10	-5.9	27,716	-0.02%
2021/09/06	36.6	77.76	19	77.92	77.20	17.6	27,656	0.06%
2021/09/03	7	84.20	8	84.79	84.80	-1	27,059	0.00%
2021/09/02	8	83.36	16	82.73	82.70	-8	26,702	-0.03%
2021/09/01	2	85.00	3	84.93	84.20	-1	26,371	0.00%
2021/08/31	7	83.87	19	84.90	85.00	-12	26,181	-0.05%
2021/08/30	4	83.60	31	84.05	84.80	-27	25,889	-0.10%
2021/08/27	4	82.70	28	83.13	83.50	-24	25,694	-0.09%
2021/08/26	3	80.20	1	80.20	81.30	2	25,664	0.01%
2021/08/25	1	80.40	2.6	80.56	80.80	-1.6	25,798	-0.01%
2021/08/24	3	79.97	17.2	79.77	80.40	-14.2	25,725	-0.06%
2021/08/23	3	78.73	5	78.60	79.00	-2	25,584	-0.01%
2021/08/20	6	76.22	2	76.60	76.50	4	25,472	0.02%
2021/08/19	21	77.09	1.2	77.61	77.00	19.9	26,040	0.08%
2021/08/18	5	77.64	0.2	78.00	78.00	4.9	25,902	0.02%
2021/08/17	0	0.00	2	77.50	78.20	-2	26,016	-0.01%
2021/08/16	11.2	76.52	0	0.00	76.50	11.2	25,957	0.04%
2021/08/13	12	78.30	0.1	78.20	78.10	11.9	26,571	0.04%
2021/08/12	1	78.80	4.2	78.90	78.80	-3.2	26,794	-0.01%
2021/08/11	11.1	78.81	20.9	79.23	79.20	-9.8	27,129	-0.04%
2021/08/10	0.1	76.30	1	76.10	76.00	-0.9	27,455	0.00%
2021/08/09	1	75.00	1.2	75.90	76.10	-0.2	28,302	0.00%
2021/08/06	1.1	76.18	2	76.10	76.00	-0.9	28,733	0.00%
2021/08/05	0	0.00	4	76.08	76.30	-4	29,698	-0.01%
2021/08/04	5	75.90	0.5	76.40	76.30	4.5	31,868	0.01%
2021/08/03	0.1	76.17	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	1	75.29	3	75.23	76.50	-2	34,382	-0.01%
2021/07/30	7.2	74.77	1	74.50	75.00	6.2	34,549	0.02%
2021/07/29	1.1	75.62	1.2	75.58	75.80	-0.1	34,671	0.00%
2021/07/28	6.7	75.07	1	75.60	75.60	5.7	35,189	0.02%
2021/07/27	13.9	76.63	3	76.40	76.40	10.9	35,754	0.03%
2021/07/26	99.6	81.26	9	80.64	78.50	90.6	36,651	0.25%
2021/07/23	39.2	84.60	151.8	84.39	85.00	-112.6	35,783	-0.31%	大賣/鉅額交易
2021/07/22	2	83.60	28	83.82	84.10	-26	35,413	-0.07%
2021/07/21	5	82.02	9.5	81.78	81.80	-4.5	35,067	-0.01%
2021/07/20	8.5	81.75	2.5	81.96	81.50	6	35,157	0.02%
2021/07/19	38.4	83.27	31	83.25	83.00	7.4	34,832	0.02%
2021/07/16	6.2	82.79	25	80.97	82.90	-18.8	34,503	-0.05%
2021/07/15	6.2	79.49	8.3	79.42	79.50	-2.1	33,951	-0.01%
2021/07/14	13.2	77.73	66	77.18	78.10	-52.8	33,901	-0.16%
2021/07/13	37.2	76.13	118	76.94	76.20	-80.8	33,916	-0.24%	大賣/
2021/07/12	11.2	77.04	59	77.32	76.10	-47.8	33,786	-0.14%
2021/07/09	17.2	74.00	92.2	74.15	74.20	-75	33,694	-0.22%
2021/07/08	1	74.70	117.1	74.72	74.80	-116.1	33,692	-0.34%	大賣/鉅額交易
2021/07/07	7	73.64	102	73.83	74.00	-95	33,896	-0.28%	大賣/
2021/07/06	3	73.77	88.2	73.87	73.70	-85.2	34,220	-0.25%
2021/07/05	0	0.00	136	73.68	73.90	-136	34,315	-0.40%	大賣/鉅額交易
2021/07/02	2	73.00	71.3	73.18	72.90	-69.3	34,431	-0.20%
2021/07/01	11	73.51	244.1	73.57	73.40	-233.1	34,570	-0.67%	大賣/鉅額交易
2021/06/30	11	73.70	99.2	73.74	73.90	-88.2	34,764	-0.25%
2021/06/29	5	72.40	116.1	72.48	72.60	-111.1	35,045	-0.32%	大賣/鉅額交易
2021/06/28	2	73.40	7	73.19	73.20	-5	35,424	-0.01%
2021/06/25	1	72.90	85	72.87	72.90	-84	35,800	-0.23%
2021/06/24	0	0.00	52	71.80	71.90	-52	35,812	-0.15%
2021/06/23	0	0.00	2	71.20	71.80	-2	36,140	-0.01%
2021/06/22	0	0.00	2	70.60	70.70	-2	36,335	-0.01%
2021/06/21	9	69.98	51.3	69.90	70.00	-42.3	36,352	-0.12%
2021/06/18	1	71.50	0	0.00	71.30	1	36,089	0.00%
2021/06/17	6	72.10	0.2	72.50	72.30	5.8	35,879	0.02%
2021/06/16	21	72.60	0	0.00	72.60	21	36,428	0.06%
2021/06/15	22	73.21	0	0.00	73.00	22	36,476	0.06%
2021/06/11	82	73.91	1.2	73.89	73.80	80.8	36,693	0.22%
2021/06/10	6	73.00	11	73.23	73.80	-5	36,729	-0.01%
2021/06/08	2	73.40	0	0.00	73.70	2	37,549	0.01%
2021/06/07	1	72.60	1	73.30	73.20	0	38,854	0.00%
2021/06/04	3	72.77	0	0.00	72.90	3	39,203	0.01%
2021/06/03	3	73.70	0	0.00	73.60	3	39,914	0.01%
2021/06/02	1	73.40	8	73.90	74.50	-7	40,087	-0.02%
2021/06/01	9.2	72.43	1	72.50	73.00	8.2	39,920	0.02%
2021/05/31	0	0.00	115	72.29	72.30	-115	40,115	-0.29%	大賣/鉅額交易
2021/05/28	5	72.04	21	71.93	72.00	-16	40,194	-0.04%
2021/05/27	12.3	70.51	4	70.45	71.60	8.3	40,267	0.02%
2021/05/26	1	71.50	18	71.70	71.60	-17	40,456	-0.04%
2021/05/25	7	71.93	4	71.98	71.90	3	41,177	0.01%
2021/05/24	11.3	71.77	17.1	71.50	72.00	-5.8	41,309	-0.01%
2021/05/21	15.3	72.82	27	73.79	72.00	-11.7	41,400	-0.03%
2021/05/20	9	70.02	3.2	70.38	70.20	5.8	40,820	0.01%
2021/05/19	9.3	71.05	3	70.80	70.60	6.3	40,702	0.02%
2021/05/18	7	69.73	22.6	70.77	71.40	-15.6	40,660	-0.04%
2021/05/17	18	66.83	47	66.31	65.60	-29	40,601	-0.07%
2021/05/14	67	70.11	35	70.29	69.60	32	39,774	0.08%
2021/05/13	35.2	69.38	4	69.03	68.60	31.2	39,246	0.08%
2021/05/12	104.1	70.19	249	71.67	70.00	-145	38,421	-0.38%	大買/大賣/鉅額交易
2021/05/11	161	76.81	96	77.22	74.80	65	36,694	0.18%	大買/
2021/05/10	56.3	74.49	24.1	74.14	76.60	32.2	35,260	0.09%
2021/05/07	4	70.50	13.2	70.73	70.80	-9.2	34,384	-0.03%
2021/05/06	17.2	69.70	35	70.09	69.60	-17.8	34,193	-0.05%
2021/05/05	116	68.27	200	69.02	69.50	-84	33,736	-0.25%	大買/大賣/
2021/05/04	39.3	67.61	25	66.95	67.40	14.3	33,156	0.04%
2021/05/03	27	69.90	32	69.90	68.80	-5	32,463	-0.02%
2021/04/29	6	64.32	89	64.79	64.20	-83	31,048	-0.27%
2021/04/28	6	64.97	7	65.27	65.10	-1	30,854	0.00%
2021/04/27	117	64.37	8.1	64.08	64.90	108.9	30,724	0.35%	大買/鉅額交易
2021/04/26	194	63.82	56.2	63.12	64.10	137.8	30,536	0.45%	大買/鉅額交易
2021/04/23	41	61.21	47	61.25	61.30	-6	30,234	-0.02%
2021/04/22	7	61.50	22	61.04	61.10	-15	30,326	-0.05%
2021/04/21	6	61.18	14.6	61.12	61.40	-8.6	30,017	-0.03%
2021/04/20	48.1	61.61	2	61.70	61.80	46.1	30,043	0.15%
2021/04/19	20	60.85	33	60.69	61.80	-13	30,178	-0.04%
2021/04/16	7	59.61	82	59.50	60.00	-75	30,110	-0.25%
2021/04/15	86	58.96	19	59.08	60.00	67	30,284	0.22%
2021/04/14	14	57.56	1	57.30	57.10	13	29,598	0.04%
2021/04/13	17	57.79	1	57.90	57.80	16	29,559	0.05%
2021/04/12	2	57.80	1.4	58.04	58.00	0.6	29,197	0.00%
2021/04/09	9	56.66	49	56.82	56.40	-40	28,971	-0.14%
2021/04/08	2	57.00	9	57.01	56.90	-7	28,985	-0.02%
2021/04/07	8.2	57.08	3	57.30	57.50	5.2	29,180	0.02%
2021/04/06	0	57.70	14	57.58	57.30	-14	28,913	-0.05%
2021/04/01	63	57.67	71	57.68	57.80	-8	28,624	-0.03%
2021/03/31	110.9	57.48	54	57.33	56.80	56.9	28,086	0.20%	大買/
2021/03/30	19	56.49	18.5	56.48	56.80	0.5	27,757	0.00%
2021/03/29	30	55.92	8	55.90	55.90	22	27,361	0.08%
2021/03/26	11.5	55.70	12.2	55.86	55.50	-0.7	27,328	0.00%
2021/03/25	7	55.10	7	54.94	55.30	0	27,357	0.00%
2021/03/24	16	54.28	5	54.64	54.40	11	27,212	0.04%
2021/03/23	1	55.00	4	54.60	54.50	-3	27,030	-0.01%
2021/03/22	2	53.70	3	54.00	53.90	-1	26,920	0.00%
2021/03/19	59	54.29	2	53.40	53.70	57	27,234	0.21%
2021/03/18	84	54.39	5	54.44	54.40	79	26,995	0.29%
2021/03/17	9	54.81	3	54.63	54.50	6	27,457	0.02%
2021/03/16	23	55.21	12	55.32	55.40	11	27,420	0.04%
2021/03/15	21	55.70	5.6	55.93	55.50	15.4	27,388	0.06%
2021/03/12	8	55.09	14	54.92	54.90	-6	27,099	-0.02%
2021/03/11	21	55.88	97.4	55.80	55.40	-76.4	26,922	-0.28%
2021/03/10	9	53.66	21	53.85	54.00	-12	25,773	-0.05%
2021/03/09	26	53.62	239	53.49	53.70	-213	25,454	-0.84%	大賣/鉅額交易
2021/03/08	205	51.90	40	52.29	52.10	165	24,877	0.66%	大買/鉅額交易
2021/03/05	6	50.38	8	50.66	50.80	-2	24,534	-0.01%
2021/03/04	12	50.62	244	50.90	50.60	-232	25,238	-0.92%	大賣/鉅額交易
2021/03/03	1.2	51.12	20	50.83	51.00	-18.8	25,089	-0.07%
2021/03/02	14.3	50.43	11	50.72	50.10	3.3	24,982	0.01%
2021/02/26	49	50.42	5	51.98	49.90	44	24,694	0.18%
2021/02/25	221	51.61	27	51.30	51.70	194	23,847	0.81%	大買/鉅額交易
2021/02/24	1	50.10	33	50.12	50.00	-32	23,128	-0.14%
2021/02/23	1	49.45	36.5	49.69	49.75	-35.5	22,937	-0.15%
2021/02/22	13	49.37	2.5	49.02	48.95	10.5	22,702	0.05%
2021/02/19	6.5	49.15	687	48.97	49.10	-680.5	22,644	-3.01%	大賣/鉅額交易
2021/02/18	177	49.54	6	49.83	49.20	171	22,724	0.75%	大買/鉅額交易
2021/02/17	247	48.90	29	48.66	48.90	218	22,516	0.97%	大買/鉅額交易
2021/02/05	3.2	46.98	6	47.09	46.90	-2.8	21,815	-0.01%
2021/02/04	49	47.16	12	47.33	47.10	37	22,053	0.17%
2021/02/03	2.2	46.94	3	47.42	47.60	-0.8	22,835	0.00%
2021/02/02	149	47.05	18	47.04	47.25	131	22,979	0.57%	大買/鉅額交易
2021/02/01	0	0.00	5	45.89	45.95	-5	22,665	-0.02%
2021/01/29	6	45.78	42	45.90	45.55	-36	22,644	-0.16%
2021/01/28	45	46.12	284	46.55	46.20	-239	22,410	-1.07%	大賣/鉅額交易
2021/01/27	382	46.94	0.1	46.68	46.80	382	22,191	1.72%	大買/鉅額交易
2021/01/26	23	46.72	952	46.62	46.50	-929	22,119	-4.20%	大賣/鉅額交易
2021/01/25	258.6	47.13	9.5	47.50	47.40	249.1	21,928	1.14%	大買/鉅額交易
2021/01/22	0.4	46.58	0	0.00	46.25	0.4	21,726	0.00%
2021/01/21	1	46.30	100.1	46.55	46.20	-99.1	21,634	-0.46%
2021/01/20	3	46.72	3	46.65	46.20	0	21,583	0.00%
2021/01/19	352	47.25	13	47.48	47.25	339	21,378	1.59%	大買/鉅額交易
2021/01/18	7.2	46.77	0	0.00	46.95	7.2	21,305	0.03%
2021/01/15	206.5	48.41	3	47.97	47.60	203.5	21,046	0.97%	大買/鉅額交易
2021/01/14	219.1	48.40	44	48.31	48.45	175.1	20,910	0.84%	大買/鉅額交易
2021/01/13	114.2	48.06	81	48.05	48.30	33.2	20,703	0.16%	大買/
2021/01/12	177	47.88	52	47.97	47.75	125	20,349	0.61%	大買/鉅額交易
2021/01/11	2.1	47.37	12	47.76	47.40	-9.9	19,832	-0.05%
2021/01/08	34	47.37	83	47.03	47.45	-49	19,420	-0.25%
2021/01/07	11	46.24	9	46.24	46.20	2	18,928	0.01%
2021/01/06	10	45.78	0	0.00	45.60	10	18,827	0.05%
2021/01/05	16	46.10	31.8	46.11	46.35	-15.8	18,643	-0.08%
2021/01/04	47.2	46.18	31	46.45	46.25	16.2	18,599	0.09%
2020/12/31	64	46.49	6	46.87	46.75	58	18,506	0.31%
2020/12/30	26	45.93	19	46.53	46.90	7	18,315	0.04%
2020/12/29	1	45.50	30	45.55	45.50	-29	17,978	-0.16%
2020/12/28	17	45.43	21	45.39	45.55	-4	18,096	-0.02%
2020/12/25	1	45.55	221	45.45	45.50	-220	18,122	-1.21%	大賣/鉅額交易
2020/12/24	2	45.45	47	45.37	45.55	-45	18,141	-0.25%
2020/12/23	38	44.67	0	0.00	44.80	38	17,948	0.21%
2020/12/22	185	45.18	16	44.93	44.90	169	17,960	0.94%	大買/鉅額交易
2020/12/21	46.1	45.39	11	45.43	45.50	35.1	18,211	0.19%
2020/12/18	7	46.09	12	46.66	46.00	-5	18,064	-0.03%
2020/12/17	0	0.00	17	46.16	46.20	-17	17,979	-0.09%
2020/12/16	2	46.35	42	46.38	46.35	-40	18,050	-0.22%
2020/12/15	34	46.00	2	46.45	45.85	32	18,040	0.18%
2020/12/14	10	47.19	28	47.34	47.30	-18	17,640	-0.10%
2020/12/11	167	46.98	313.5	46.93	47.20	-146.5	17,326	-0.85%	大買/大賣/鉅額交易
2020/12/10	11	45.37	28	45.74	45.65	-17	16,697	-0.10%
2020/12/09	2	44.88	2	44.95	45.10	0	16,532	0.00%
2020/12/08	14	44.89	1	45.10	45.40	13	16,584	0.08%
2020/12/07	12	45.42	38	45.44	45.60	-26	16,494	-0.16%
2020/12/04	0	0.00	53	44.57	45.15	-53	16,320	-0.32%
2020/12/03	5	44.32	22	44.75	44.45	-17	16,105	-0.11%
2020/12/02	26	44.53	0	0.00	44.55	26	15,890	0.16%
2020/12/01	1	44.70	10	44.50	44.80	-9	15,675	-0.06%
2020/11/30	73	45.17	10	45.50	44.30	63	15,570	0.40%
2020/11/27	1	45.65	10	45.70	45.65	-9	14,834	-0.06%
2020/11/26	2	45.50	5	45.59	45.60	-3	14,746	-0.02%
2020/11/25	11	45.11	0.4	45.15	45.15	10.6	14,672	0.07%
2020/11/24	171	45.22	0.2	44.95	44.95	170.8	14,637	1.17%	大買/鉅額交易
2020/11/23	51	45.33	4	45.29	45.50	47	14,581	0.32%
2020/11/20	25	44.61	1	44.85	44.90	24	14,590	0.16%
2020/11/19	21	45.38	0	0.00	45.25	21	14,975	0.14%
2020/11/18	9	45.55	1	45.45	45.50	8	14,881	0.05%
2020/11/17	18	45.55	1.3	45.38	45.55	16.7	14,877	0.11%
2020/11/16	8	45.54	2	45.85	45.55	6	14,813	0.04%
2020/11/13	0	0.00	14	45.24	45.30	-14	14,784	-0.09%
2020/11/12	9	45.02	6	45.23	45.20	3	14,647	0.02%
2020/11/11	27	44.94	45	44.85	45.55	-18	14,376	-0.13%
2020/11/10	0	0.00	11	43.54	43.60	-11	13,554	-0.08%
2020/11/09	0	0.00	108	42.51	42.70	-108	13,328	-0.81%	大賣/鉅額交易
2020/11/06	1	41.85	4	41.86	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	12	41.76	41.65	-12	13,504	-0.09%
2020/11/04	11	41.53	0	0.00	41.65	11	13,527	0.08%
2020/11/03	1	41.45	1	41.60	41.60	0	13,592	0.00%
2020/11/02	100	41.45	17	41.02	41.45	83	13,664	0.61%
2020/10/30	6	40.69	10	40.75	40.70	-4	13,672	-0.03%
2020/10/29	22	40.77	2	40.80	40.75	20	13,549	0.15%
2020/10/28	11	41.17	0	0.00	41.35	11	13,517	0.08%
2020/10/27	11	41.28	0	0.00	41.30	11	13,626	0.08%
2020/10/26	12	41.50	0	0.00	41.70	12	13,648	0.09%
2020/10/23	6	41.34	3	41.40	41.40	3	13,717	0.02%
2020/10/22	1	41.50	2	41.58	41.50	-1	13,769	-0.01%
2020/10/21	1.1	41.40	0	0.00	41.40	1.1	13,621	0.01%
2020/10/20	1	41.30	3	41.30	41.40	-2	13,680	-0.01%
2020/10/19	4	41.51	0	0.00	41.45	4	13,652	0.03%
2020/10/16	12	41.41	0	0.00	41.35	12	13,717	0.09%
2020/10/15	2	41.53	0	0.00	41.30	2	13,830	0.01%
2020/10/14	7	41.74	5	41.68	41.80	2	13,725	0.01%
2020/10/13	4	41.49	0	0.00	41.45	4	13,582	0.03%
2020/10/12	0	0.00	25.1	41.43	41.45	-25.1	13,601	-0.18%
2020/10/08	27	41.10	1	41.10	41.05	26	13,607	0.19%
2020/10/05	4	41.68	1	41.50	41.20	3	13,460	0.02%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	7	41.51	2	41.65	41.65	5	13,566	0.04%
2020/09/28	5	41.11	2	41.05	41.30	3	13,654	0.02%
2020/09/25	12	40.79	0	0.00	40.80	12	13,727	0.09%
2020/09/24	36	40.79	1	40.60	40.60	35	13,700	0.26%
2020/09/23	21	41.60	0	0.00	41.75	21	13,275	0.16%
2020/09/22	21	41.97	6	42.15	41.90	15	13,140	0.11%
2020/09/21	117	42.47	4	42.40	42.40	113	13,295	0.85%	大買/鉅額交易
2020/09/18	11	43.09	0	0.00	42.85	11	13,252	0.08%
2020/09/17	56	43.51	0	0.00	43.25	56	13,119	0.43%
2020/09/16	5	43.54	1	43.70	43.75	4	13,096	0.03%
2020/09/15	1	43.70	3	43.65	43.75	-2	13,018	-0.02%
2020/09/14	13	43.61	2	43.65	43.65	11	13,087	0.08%
2020/09/11	3	43.35	13.1	43.39	43.45	-10.1	13,010	-0.08%
2020/09/10	4	42.90	5	42.97	43.05	-1	12,965	-0.01%
2020/09/09	15	41.82	0	0.00	42.25	15	12,854	0.12%
2020/09/07	2	42.45	0	0.00	42.45	2	12,905	0.02%
2020/09/04	1	42.40	0	0.00	42.45	1	13,169	0.01%
2020/09/02	8	42.26	0	0.00	42.20	8	13,346	0.06%
2020/08/31	1	42.80	0	0.00	42.80	1	13,272	0.01%
2020/08/28	5	43.35	0	0.00	43.30	5	13,213	0.04%
2020/08/26	1	43.40	1	43.40	43.40	0	13,235	0.00%
2020/08/25	2	43.55	13	43.06	43.40	-11	13,156	-0.08%
2020/08/24	7	41.71	0	0.00	41.70	7	12,833	0.05%
2020/08/21	4	41.53	0	0.00	41.80	4	12,897	0.03%
2020/08/20	3	41.57	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	10	43.06	42.75	-10	12,709	-0.08%
2020/08/18	3	42.50	1	42.50	42.55	2	12,493	0.02%
2020/08/14	3	41.73	0	0.00	41.85	3	12,580	0.02%
2020/08/13	0	0.00	2	42.15	42.00	-2	12,658	-0.02%
2020/08/12	0	0.00	1	41.75	41.85	-1	12,773	-0.01%
2020/08/11	2	42.25	0	0.00	41.75	2	12,660	0.02%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/05	2	41.43	0	0.00	41.40	2	12,568	0.02%
2020/08/03	3	41.28	4	41.44	41.25	-1	12,627	-0.01%
2020/07/31	6	41.73	0	0.00	41.75	6	12,603	0.05%
2020/07/30	10	42.05	0.7	42.15	42.20	9.3	12,463	0.07%
2020/07/29	0	0.00	1	41.90	41.80	-1	12,418	-0.01%
2020/07/28	2	41.53	4	41.75	41.70	-2	12,617	-0.02%
2020/07/27	2	42.00	0	0.00	41.80	2	12,746	0.02%
2020/07/24	1	42.05	0	0.00	42.00	1	12,880	0.01%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	1	42.85	1	42.90	42.80	0	12,866	0.00%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/09	3	43.23	3	43.52	42.80	0	13,702	0.00%
2020/07/08	0	0.00	2	43.05	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	10	43.28	43.30	-10	13,722	-0.07%
2020/07/06	3	43.20	2	43.20	43.30	1	13,742	0.01%
2020/07/03	3	42.75	2	42.40	42.80	1	13,867	0.01%
2020/07/02	3	42.12	0	0.00	42.10	3	14,007	0.02%
2020/07/01	35	42.09	1	42.35	42.30	34	14,311	0.24%
2020/06/30	37	43.88	26	43.81	43.90	11	14,307	0.08%
2020/06/29	10	43.59	5	43.60	43.80	5	14,241	0.04%
2020/06/24	1	44.00	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	1	43.85	44.00	-1	14,476	-0.01%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/19	2	43.65	3	43.80	43.60	-1	14,773	-0.01%
2020/06/18	2	43.65	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	5	44.20	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	2	43.80	44.10	-2	15,493	-0.01%
2020/06/12	7	43.04	251	42.70	43.25	-244	16,407	-1.49%	大賣/鉅額交易
2020/06/11	3	44.30	10	44.70	43.60	-7	16,848	-0.04%
2020/06/10	0	0.00	29	44.39	44.60	-29	17,044	-0.17%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	11	44.00	43.85	-11	18,181	-0.06%
2020/06/05	0	0.00	0.4	43.50	43.50	-0.4	18,324	0.00%
2020/06/04	0	0.00	1.7	43.50	43.55	-1.7	18,566	-0.01%
2020/06/03	2	43.40	20	43.25	43.55	-18	18,973	-0.09%
2020/06/01	0	0.00	3	42.92	42.50	-3	18,967	-0.02%
2020/05/28	2	42.05	3	42.13	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	5	42.66	42.45	-5	18,940	-0.03%
2020/05/25	10	41.85	0	0.00	41.70	10	18,867	0.05%
2020/05/22	9	41.96	0	0.00	41.70	9	18,881	0.05%
2020/05/21	6.8	42.16	6	42.33	42.70	0.8	18,910	0.00%
2020/05/20	0	0.00	36	42.29	42.25	-36	18,801	-0.19%
2020/05/19	15	41.78	13	42.17	42.00	2	18,690	0.01%
2020/05/18	2	41.20	2	41.45	41.20	0	18,448	0.00%
2020/05/15	1	41.10	7	41.06	41.15	-6	18,430	-0.03%
2020/05/14	1	40.75	0	0.00	40.55	1	18,263	0.01%
2020/05/13	0	0.00	20	41.00	40.95	-20	18,156	-0.11%
2020/05/12	1	41.00	1	41.25	41.20	0	18,167	0.00%
2020/05/11	0	0.00	11	41.45	41.20	-11	18,225	-0.06%
2020/05/08	1	40.70	10	40.95	40.65	-9	18,241	-0.05%
2020/05/07	12	40.55	2	40.55	40.50	10	18,279	0.05%
2020/05/06	10	40.35	8	40.82	40.55	2	18,315	0.01%
2020/05/05	5	40.94	0	0.00	40.65	5	18,380	0.03%
2020/05/04	11	40.98	0	0.00	40.75	11	18,411	0.06%
2020/04/30	0	0.00	18	42.06	42.30	-18	18,225	-0.10%
2020/04/29	5	41.00	24	40.88	41.05	-19	18,188	-0.10%
2020/04/28	2	40.25	3	40.10	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	15	39.91	40.10	-15	18,723	-0.08%
2020/04/24	3	39.30	0	0.00	39.20	3	18,683	0.02%
2020/04/23	59	39.65	1	40.05	39.60	58	18,723	0.31%
2020/04/22	44	39.37	1	38.55	39.45	43	18,721	0.23%
2020/04/21	17	39.42	2	39.85	39.00	15	18,670	0.08%
2020/04/20	128	40.28	5	40.30	40.10	123	18,566	0.66%	大買/鉅額交易
2020/04/17	33	40.74	12	41.15	40.60	21	18,610	0.11%
2020/04/16	77	40.28	6	40.30	40.20	71	18,482	0.38%
2020/04/15	28	40.96	7	40.86	41.05	21	18,295	0.11%
2020/04/14	0	0.00	13	40.28	40.65	-13	18,190	-0.07%
2020/04/13	3	39.60	1	39.40	39.50	2	18,003	0.01%
2020/04/10	4	39.13	32.6	38.87	39.20	-28.6	17,881	-0.16%
2020/04/09	0	0.00	2	38.20	38.20	-2	17,767	-0.01%
2020/04/08	1	37.95	0	0.00	37.95	1	17,642	0.01%
2020/04/07	1	37.15	0	0.00	37.25	1	17,403	0.01%
2020/04/06	2	37.38	1	37.25	37.30	1	17,181	0.01%
2020/04/01	2	37.45	0	0.00	37.40	2	16,908	0.01%
2020/03/31	11	38.00	0	0.00	37.55	11	16,767	0.07%
2020/03/30	1	38.00	1	37.80	37.90	0	16,494	0.00%
2020/03/26	6	37.31	0	0.00	37.30	6	16,114	0.04%
2020/03/25	12	36.91	0	0.00	37.10	12	16,112	0.07%
2020/03/20	24	35.74	9	36.13	37.50	15	15,842	0.09%
2020/03/19	20	35.25	7	34.92	34.85	13	15,428	0.08%
2020/03/18	26	37.06	2	37.23	36.85	24	15,332	0.16%
2020/03/17	3	37.42	67	37.38	37.35	-64	15,127	-0.42%
2020/03/16	13	38.67	8	38.85	38.05	5	14,810	0.03%
2020/03/13	32	37.74	11	38.68	39.65	21	14,425	0.15%
2020/03/12	17	41.06	0	0.00	40.50	17	13,472	0.13%
2020/03/11	3	42.33	0	0.00	42.15	3	13,056	0.02%
2020/03/10	3	42.52	1	42.40	42.35	2	13,022	0.02%
2020/03/09	38	42.67	1	42.45	42.35	37	12,848	0.29%
2020/03/06	3	44.42	0	0.00	44.20	3	12,372	0.02%
2020/03/05	3	44.90	5	45.00	45.15	-2	12,347	-0.02%
2020/03/04	2	44.15	0	0.00	44.45	2	12,451	0.02%
2020/03/03	11	44.15	1	44.20	44.15	10	12,548	0.08%
2020/03/02	6	43.77	0	0.00	43.95	6	12,678	0.05%
2020/02/27	4	44.39	0	0.00	44.45	4	13,147	0.03%
2020/02/26	5	44.45	0	0.00	44.70	5	13,411	0.04%
2020/02/25	0	0.00	1	44.60	44.95	-1	13,301	-0.01%
2020/02/24	21	45.14	0	0.00	45.00	21	13,338	0.16%
2020/02/21	11	45.80	0	0.00	45.70	11	13,244	0.08%
2020/02/20	1	46.15	6	46.13	46.10	-5	13,321	-0.04%
2020/02/18	2	45.90	0	0.00	46.00	2	13,310	0.02%
2020/02/17	5	45.90	0	0.00	45.95	5	13,316	0.04%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	3	46.13	0	0.00	46.05	3	13,428	0.02%
2020/02/12	5	46.50	3	46.45	46.35	2	13,455	0.01%
2020/02/11	0	0.00	1	45.80	46.00	-1	13,347	-0.01%
2020/02/10	2	44.93	1	44.90	45.15	1	13,575	0.01%
2020/02/07	2	45.38	8	45.32	45.40	-6	14,026	-0.04%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/05	4	44.74	2	45.25	45.40	2	13,961	0.01%
2020/02/04	4	44.74	141	44.21	45.05	-137	13,912	-0.98%	大賣/鉅額交易
2020/02/03	37	44.14	0	0.00	44.15	37	13,979	0.26%
2020/01/31	4	45.03	0	0.00	45.05	4	13,806	0.03%
2020/01/30	105	45.01	43	46.00	45.00	62	13,719	0.45%	大買/
2020/01/20	0	0.00	2	47.10	47.10	-2	13,126	-0.02%
2020/01/17	0	0.00	223	47.05	47.15	-223	13,064	-1.71%	大賣/鉅額交易
2020/01/16	0	0.00	3	46.75	46.90	-3	12,986	-0.02%
2020/01/15	4	46.95	10	46.75	46.80	-6	12,907	-0.05%
2020/01/14	0	0.00	4	46.96	47.00	-4	12,838	-0.03%
2020/01/13	10	46.80	0	0.00	46.80	10	12,734	0.08%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/08	2	45.80	1	45.90	45.80	1	12,623	0.01%
2020/01/07	0	0.00	10	46.25	46.30	-10	12,548	-0.08%
2020/01/03	0	0.00	3	46.78	46.75	-3	12,558	-0.02%
2020/01/02	3.6	46.42	1	46.50	46.45	2.6	12,533	0.02%
2019/12/31	1	46.60	0	0.00	46.40	1	12,504	0.01%
2019/12/30	31	46.60	0	0.00	46.70	31	12,500	0.25%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	2	46.40	0	0.00	46.45	2	12,509	0.02%
2019/12/18	10	46.80	0	0.00	46.75	10	12,459	0.08%
2019/12/16	4	46.59	0	0.00	46.60	4	12,268	0.03%
2019/12/13	0	0.00	45	46.96	47.15	-45	12,136	-0.37%
2019/12/12	0	0.00	18	46.07	46.05	-18	11,685	-0.15%
2019/12/11	0	0.00	9	46.02	45.95	-9	11,598	-0.08%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/09	0.6	45.35	1	45.20	45.45	-0.4	11,404	0.00%
2019/12/06	1	45.25	10	45.30	45.45	-9	11,572	-0.08%
2019/12/05	0	0.00	2	45.35	45.50	-2	11,663	-0.02%
2019/12/02	6.2	44.53	0	0.00	44.80	6.2	11,513	0.05%
2019/11/29	6	44.99	0	0.00	44.80	6	11,431	0.05%
2019/11/28	0	0.00	9	45.41	45.40	-9	11,208	-0.08%
2019/11/27	1	45.55	2	45.83	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	11	46.20	46.00	-11	10,945	-0.10%
2019/11/25	1	46.00	7	45.94	46.10	-6	10,286	-0.06%
2019/11/21	1	45.00	1	45.00	45.05	0	10,041	0.00%
2019/11/20	3	45.30	0	0.00	45.45	3	9,948	0.03%
2019/11/19	3	45.30	5	45.45	45.55	-2	9,880	-0.02%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/14	5	45.16	0	0.00	45.10	5	9,986	0.05%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4	45.64	1	45.55	45.55	3	10,259	0.03%
2019/11/11	3	45.33	3	45.20	45.20	0	10,222	0.00%
2019/11/08	9	45.61	1	45.50	45.60	8	10,236	0.08%
2019/11/07	1	45.50	5	46.25	45.50	-4	10,148	-0.04%
2019/11/06	11	45.61	10	45.77	45.85	1	9,873	0.01%
2019/11/04	1	44.60	0	0.00	44.95	1	9,414	0.01%
2019/11/01	2	44.40	0	0.00	44.55	2	9,445	0.02%
2019/10/31	3	44.83	0	0.00	44.55	3	9,553	0.03%
2019/10/30	0	0.00	1	45.40	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	1	45.45	45.45	-1	9,564	-0.01%
2019/10/28	13	45.31	2	45.30	45.30	11	9,503	0.12%
2019/10/24	0	0.00	8	45.33	45.55	-8	9,527	-0.08%
2019/10/23	3	45.18	0	0.00	45.20	3	9,479	0.03%
2019/10/22	0	0.00	8	45.50	45.50	-8	9,502	-0.08%
2019/10/21	0	0.00	3	45.40	45.40	-3	9,511	-0.03%
2019/10/17	4	45.20	0	0.00	45.30	4	9,504	0.04%
2019/10/16	0	0.00	39	45.14	45.25	-39	9,499	-0.41%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/09	6	44.54	0	0.00	43.90	6	9,473	0.06%
2019/10/08	52	44.46	1	44.60	44.30	51	9,457	0.54%
2019/10/07	32	43.95	10	44.00	44.00	22	9,406	0.23%
2019/10/04	1	43.85	10	43.85	44.00	-9	9,453	-0.10%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/02	44	44.80	18	44.80	44.75	26	9,489	0.27%
2019/09/27	15	44.65	0	0.00	44.55	15	9,708	0.15%
2019/09/26	15	44.70	12	44.57	44.60	3	10,060	0.03%
2019/09/25	11	44.40	4	44.73	44.40	7	10,268	0.07%
2019/09/24	15	44.80	15	44.80	45.00	0	10,405	0.00%
2019/09/19	0	0.00	13	45.30	45.20	-13	10,757	-0.12%
2019/09/17	1	45.55	9	45.24	45.55	-8	10,693	-0.07%
2019/09/16	0	0.00	2	45.18	45.30	-2	10,762	-0.02%
2019/09/12	32	44.96	3	45.15	45.00	29	10,726	0.27%
2019/09/11	3	44.80	2	44.75	44.95	1	10,826	0.01%
2019/09/10	1	44.90	7	44.86	44.90	-6	10,813	-0.06%
2019/09/09	4	44.15	8	44.19	44.55	-4	10,670	-0.04%
2019/09/06	2	43.98	10	43.95	44.00	-8	10,567	-0.08%
2019/09/05	6	43.86	8	43.86	43.95	-2	10,660	-0.02%
2019/09/04	0.5	43.50	1	43.45	43.45	-0.5	10,519	0.00%
2019/09/03	10.1	43.50	0	0.00	43.25	10.1	10,585	0.10%
2019/09/02	0.3	43.55	0	0.00	43.50	0.3	10,671	0.00%
2019/08/30	3	43.65	0	0.00	43.65	3	10,756	0.03%
2019/08/29	5	43.10	5	43.10	43.15	0	10,797	0.00%
2019/08/28	4.3	43.70	0	0.00	43.70	4.3	10,818	0.04%
2019/08/23	1.5	43.07	0	0.00	43.10	1.5	10,801	0.01%
2019/08/21	5.2	43.10	5	43.10	42.90	0.2	11,145	0.00%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	5.3	43.21	1	43.35	43.35	4.3	11,128	0.04%
2019/08/16	0	0.00	12	42.74	43.15	-12	11,048	-0.11%
2019/08/15	16	42.14	0	0.00	41.90	16	10,942	0.15%
2019/08/14	13	42.42	0	0.00	42.05	13	11,055	0.12%
2019/08/13	1	42.30	5	42.50	42.30	-4	11,116	-0.04%
2019/08/12	8.3	41.86	30	42.35	41.90	-21.7	11,259	-0.19%
2019/08/08	7	41.90	0	0.00	41.90	7	11,569	0.06%
2019/08/07	34	41.66	0	0.00	41.65	34	11,618	0.29%
2019/08/06	11	41.40	1	41.95	41.70	10	11,901	0.08%
2019/08/05	15	41.99	0	0.00	42.00	15	11,942	0.13%
2019/08/02	8	42.40	0	0.00	42.35	8	11,942	0.07%
2019/08/01	3	42.90	0	0.00	42.90	3	12,024	0.02%
2019/07/31	3	43.35	0	0.00	43.20	3	12,042	0.02%
2019/07/30	0	0.00	2.1	43.52	43.50	-2.1	11,991	-0.02%
2019/07/29	5.3	43.60	0	0.00	43.55	5.3	12,158	0.04%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/23	6.3	43.60	0	0.00	43.55	6.3	12,576	0.05%
2019/07/22	0	0.00	1	43.80	43.60	-1	12,563	-0.01%
2019/07/19	3	43.75	2	43.75	43.50	1	12,593	0.01%
2019/07/17	3	43.60	0	0.00	43.50	3	12,580	0.02%
2019/07/12	5	44.10	0	0.00	43.95	5	12,723	0.04%
2019/07/11	5	44.10	6	44.10	44.20	-1	12,840	-0.01%
2019/07/09	1.5	43.96	0	0.00	44.05	1.5	13,055	0.01%
2019/07/08	1	44.00	0	0.00	44.20	1	13,061	0.01%
2019/07/05	25	44.15	0	0.00	44.30	25	13,178	0.19%
2019/07/04	7	44.39	32	44.39	44.35	-25	13,236	-0.19%
2019/07/03	25	46.00	46	46.07	46.10	-21	13,177	-0.16%
2019/07/02	76	46.25	2	46.23	46.25	74	13,031	0.57%
2019/07/01	128	46.15	5	46.25	46.25	123	12,781	0.96%	大買/鉅額交易
2019/06/28	10	46.00	42	45.95	45.85	-32	12,611	-0.25%
2019/06/27	0	0.00	159	45.80	45.80	-159	12,572	-1.26%	大賣/鉅額交易
2019/06/26	1	45.05	3	45.40	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1.7	44.96	44.90	-1.7	12,469	-0.01%
2019/06/24	0	0.00	5	44.83	44.90	-5	12,607	-0.04%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/19	0.7	44.60	2	44.75	44.80	-1.3	12,755	-0.01%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	1	44.00	44.10	-1	12,868	-0.01%
2019/06/13	5	43.64	0	0.00	43.65	5	13,170	0.04%
2019/06/12	4	44.10	10	44.05	44.35	-6	13,250	-0.05%
2019/06/11	1	43.95	1	44.45	44.45	0	13,372	0.00%
2019/06/10	0	0.00	3	44.03	44.15	-3	13,370	-0.02%
2019/06/06	0	0.00	2	43.08	43.15	-2	13,441	-0.01%
2019/06/05	3	43.22	1	43.25	43.10	2	13,478	0.01%
2019/06/04	0	0.00	1	43.90	43.90	-1	13,470	-0.01%
2019/06/03	1	43.00	4	43.46	43.65	-3	13,451	-0.02%
2019/05/31	0	0.00	3	43.07	43.25	-3	13,432	-0.02%
2019/05/30	0	0.00	2	42.68	42.60	-2	13,379	-0.01%
2019/05/29	3	42.30	3	42.43	42.45	0	13,576	0.00%
2019/05/28	11	42.38	0	0.00	42.30	11	13,740	0.08%
2019/05/27	3	42.18	0	0.00	42.30	3	13,665	0.02%
2019/05/24	7	42.06	1	42.05	42.00	6	13,806	0.04%
2019/05/23	0	0.00	2	42.50	42.50	-2	13,755	-0.01%
2019/05/22	9	42.49	0	0.00	42.50	9	13,835	0.07%
2019/05/21	1	42.55	15	42.98	43.05	-14	13,864	-0.10%
2019/05/20	0	0.00	2	42.00	41.90	-2	13,733	-0.01%
2019/05/17	16	41.91	0	0.00	41.90	16	13,636	0.12%
2019/05/16	22	42.48	0	0.00	42.00	22	13,498	0.16%
2019/05/15	1	43.40	0	0.00	43.25	1	13,362	0.01%
2019/05/14	9	43.09	0	0.00	43.15	9	13,373	0.07%
2019/05/13	7	44.01	0	0.00	43.80	7	13,270	0.05%
2019/05/10	0	0.00	1	44.95	44.60	-1	13,345	-0.01%
2019/05/09	6	44.74	0	0.00	44.60	6	13,436	0.04%
2019/05/07	2	45.48	0	0.00	45.40	2	13,491	0.01%
2019/05/06	2	45.53	0	0.00	45.60	2	13,686	0.01%
2019/05/02	0	0.00	6	46.11	46.40	-6	13,506	-0.04%
2019/04/30	0	0.00	2	45.65	45.60	-2	13,422	-0.01%
2019/04/29	2	45.60	1	45.60	45.70	1	13,422	0.01%
2019/04/26	0	0.00	60	45.23	45.50	-60	13,449	-0.45%
2019/04/22	0	0.00	3	45.30	45.25	-3	14,494	-0.02%
2019/04/18	11	45.02	0	0.00	45.00	11	14,768	0.07%
2019/04/17	0	0.00	1	45.20	45.20	-1	14,610	-0.01%
2019/04/16	4	45.10	5	45.30	45.30	-1	14,477	-0.01%
2019/04/11	1	45.80	3	45.60	45.55	-2	14,325	-0.01%
2019/04/09	0	0.00	28	45.50	45.75	-28	14,189	-0.20%
2019/04/08	6	45.40	0	0.00	45.35	6	14,074	0.04%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	3	45.90	10	46.00	46.00	-7	13,773	-0.05%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/29	10	45.75	5	45.92	46.00	5	13,562	0.04%
2019/03/28	2	44.73	1	45.00	45.10	1	13,404	0.01%
2019/03/27	8.4	45.01	20	45.05	44.95	-11.6	13,331	-0.09%
2019/03/26	2	45.48	0	0.00	45.50	2	13,224	0.02%
2019/03/25	16	45.70	1	45.70	45.55	15	13,349	0.11%
2019/03/22	0	0.00	1	46.50	46.40	-1	13,166	-0.01%
2019/03/21	1	46.60	0	0.00	46.90	1	13,054	0.01%
2019/03/20	0	0.00	3	47.08	47.15	-3	13,050	-0.02%
2019/03/19	0	0.00	13	46.87	46.95	-13	12,850	-0.10%
2019/03/18	20	45.78	3	45.72	46.00	17	12,664	0.13%
2019/03/15	0.3	45.30	25.1	45.25	45.25	-24.8	12,582	-0.20%
2019/03/14	10	45.40	2	45.45	45.25	8	12,452	0.06%
2019/03/13	0	0.00	5	45.32	45.25	-5	12,434	-0.04%
2019/03/11	14	44.51	47	44.64	44.50	-33	12,436	-0.27%
2019/03/08	0	45.00	0	0.00	44.70	0	12,490	0.00%
2019/03/06	0	0.00	31	45.25	45.15	-31	12,732	-0.24%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	4	44.75	0	0.00	45.15	4	12,921	0.03%
2019/02/27	0	0.00	9	45.35	45.50	-9	12,758	-0.07%
2019/02/26	6	45.47	5	45.52	45.45	1	12,558	0.01%
2019/02/25	11	45.19	0	0.00	45.30	11	12,239	0.09%
2019/02/22	11	44.99	6	44.99	45.00	5	12,147	0.04%
2019/02/21	2	45.03	0	0.00	45.10	2	12,083	0.02%
2019/02/20	8	45.04	5	45.10	45.05	3	12,003	0.02%
2019/02/19	5	44.85	1	44.85	44.85	4	11,846	0.03%
2019/02/18	1	44.65	0	0.00	44.75	1	11,801	0.01%
2019/02/15	6	44.54	0	0.00	44.40	6	11,767	0.05%
2019/02/14	10	44.65	3	44.60	44.50	7	11,660	0.06%
2019/02/13	11	44.48	7	44.51	44.60	4	11,458	0.03%
2019/02/12	5	44.22	3	44.30	44.30	2	11,447	0.02%
2019/02/11	2	44.33	4	44.30	44.15	-2	11,317	-0.02%
2019/01/30	36	44.55	0	0.00	44.55	36	11,181	0.32%
2019/01/29	8	44.59	2	44.75	44.75	6	11,121	0.05%
2019/01/28	1	44.50	8	44.47	44.60	-7	10,954	-0.06%
2019/01/25	7	44.00	1	43.85	44.00	6	10,827	0.06%
2019/01/24	7	44.17	0	0.00	44.05	7	10,643	0.07%
2019/01/23	4	44.28	10	44.30	44.30	-6	10,634	-0.06%
2019/01/22	2	44.35	0	0.00	44.25	2	10,710	0.02%
2019/01/21	9	44.29	0	0.00	44.30	9	10,736	0.08%
2019/01/18	2	44.05	1	44.10	44.15	1	10,904	0.01%
2019/01/17	8	44.03	0	0.00	44.05	8	11,002	0.07%
2019/01/16	81.5	44.10	0	0.00	44.00	81.5	10,922	0.75%
2019/01/15	7	44.61	0	0.00	44.60	7	10,614	0.07%
2019/01/14	75	45.06	0	0.00	45.00	75	10,342	0.73%
2019/01/11	2	45.85	0	0.00	45.95	2	10,140	0.02%
2019/01/10	4	46.75	0	0.00	46.90	4	9,958	0.04%
2019/01/07	0	0.00	2	45.95	45.95	-2	10,273	-0.02%
2019/01/04	31	45.16	0	0.00	45.30	31	10,445	0.30%
2019/01/03	2	45.90	0	0.00	45.80	2	10,903	0.02%
2019/01/02	0	0.00	1	47.10	46.10	-1	11,063	-0.01%
2018/12/28	2	46.55	0	0.00	47.05	2	11,114	0.02%
2018/12/27	4	46.95	0	0.00	46.95	4	11,424	0.04%
2018/12/26	5	46.55	5	46.65	46.50	0	11,549	0.00%
2018/12/25	3	46.25	10	46.20	46.50	-7	11,742	-0.06%
2018/12/24	0	0.00	2	46.60	46.85	-2	11,927	-0.02%
2018/12/20	3	47.02	0	0.00	47.05	3	12,555	0.02%
2018/12/18	2	47.10	1	47.55	47.05	1	12,666	0.01%
2018/12/17	2	47.70	1	47.65	47.75	1	12,959	0.01%
2018/12/14	3	47.55	0	0.00	47.45	3	13,129	0.02%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/12	0	0.00	2	47.40	47.55	-2	13,095	-0.02%
2018/12/11	8	47.29	0	0.00	47.25	8	13,061	0.06%
2018/12/10	3	47.47	0	0.00	47.50	3	12,977	0.02%
2018/12/07	5	48.05	1	48.10	48.00	4	12,947	0.03%
2018/12/06	5	48.00	0	0.00	48.00	5	12,897	0.04%
2018/12/05	3	48.25	1	48.20	48.35	2	12,874	0.02%
2018/12/04	12	48.67	0	0.00	48.75	12	12,872	0.09%
2018/11/30	4	48.70	1	48.55	48.80	3	12,724	0.02%
2018/11/29	2	48.63	0	0.00	48.60	2	12,537	0.02%
2018/11/28	3	48.93	0	0.00	48.85	3	12,400	0.02%
2018/11/27	2	49.30	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	15	50.50	49.90	-15	12,278	-0.12%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	0	0.00	3	50.33	50.70	-3	12,268	-0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/13	0	0.00	26	50.52	51.00	-26	12,510	-0.21%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	10.5	50.97	51.10	-10.5	12,793	-0.08%
2018/11/08	0	0.00	4	50.73	50.90	-4	12,772	-0.03%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/05	1	48.60	0	0.00	49.20	1	12,683	0.01%
2018/11/01	11	48.30	0	0.00	48.30	11	12,704	0.09%
2018/10/29	3.3	46.86	4	46.80	46.90	-0.7	12,550	-0.01%
2018/10/26	3	47.03	0	0.00	47.10	3	12,485	0.02%
2018/10/25	2	48.25	2	48.38	48.00	0	12,226	0.00%
2018/10/24	6	49.19	1	49.00	49.15	5	12,250	0.04%
2018/10/23	10	49.70	0	0.00	49.55	10	12,184	0.08%
2018/10/22	1	50.00	1	50.20	50.00	0	12,160	0.00%
2018/10/17	0	0.00	2	49.90	49.75	-2	12,384	-0.02%
2018/10/16	1	49.90	0	0.00	49.70	1	12,337	0.01%
2018/10/15	3	49.98	0	0.00	49.95	3	12,269	0.02%
2018/10/12	4	49.15	2	50.10	50.10	2	12,013	0.02%
2018/10/11	3	50.03	1	50.10	49.65	2	11,865	0.02%
2018/10/09	0	0.00	3	52.00	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	13	51.41	51.60	-13	11,184	-0.12%
2018/10/05	3	50.43	10	50.60	50.90	-7	11,086	-0.06%
2018/10/03	4	52.10	32	52.20	51.80	-28	10,746	-0.26%
2018/10/02	5	51.94	2	52.05	52.10	3	10,636	0.03%
2018/10/01	0	0.00	2	52.45	52.50	-2	10,512	-0.02%
2018/09/28	5	51.60	5	51.76	51.80	0	10,484	0.00%
2018/09/27	0	0.00	3	51.77	51.90	-3	10,330	-0.03%
2018/09/26	11	51.19	0	0.00	51.00	11	10,162	0.11%
2018/09/25	0	0.00	1	51.60	51.10	-1	10,326	-0.01%
2018/09/21	6	51.27	14	51.19	51.10	-8	10,288	-0.08%
2018/09/19	0	0.00	1	50.10	50.30	-1	9,754	-0.01%
2018/09/13	1	49.85	0	0.00	49.90	1	10,634	0.01%
2018/09/12	0	0.00	5	49.70	49.70	-5	10,843	-0.05%
2018/09/11	2	49.60	6	49.50	49.80	-4	11,015	-0.04%
2018/09/10	5	49.40	0	0.00	49.40	5	11,238	0.04%
2018/09/07	35	49.83	0	0.00	49.50	35	11,443	0.31%
2018/09/04	0	0.00	7	50.90	50.90	-7	11,548	-0.06%
2018/08/31	1	50.50	0	0.00	50.90	1	11,622	0.01%
2018/08/30	6	50.50	0	0.00	50.50	6	11,622	0.05%
2018/08/28	0	0.00	2	50.70	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	4	50.63	50.70	-4	11,774	-0.03%
2018/08/24	1	49.75	3	49.70	49.85	-2	11,640	-0.02%
2018/08/23	0	0.00	1	49.90	50.10	-1	11,918	-0.01%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/21	3	50.00	0.1	50.00	50.00	2.9	12,096	0.02%
2018/08/20	0	0.00	3	50.00	49.90	-3	12,047	-0.02%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	5	49.75	0	0.00	49.70	5	11,979	0.04%
2018/08/15	3	50.03	0	0.00	50.10	3	11,943	0.03%
2018/08/14	20	50.30	1	50.30	50.30	19	12,078	0.16%
2018/08/13	2	50.05	0	0.00	50.10	2	12,264	0.02%
2018/08/10	6	50.88	0	0.00	50.90	6	12,319	0.05%
2018/08/09	11	50.75	0	0.00	50.40	11	12,483	0.09%
2018/08/08	5	50.70	2	50.70	50.70	3	12,640	0.02%
2018/08/03	0	0.00	28	50.60	50.80	-28	13,049	-0.21%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	10	50.90	1	51.00	51.00	9	13,112	0.07%
2018/07/31	2	50.80	1	50.90	50.70	1	13,175	0.01%
2018/07/27	6	50.10	1	50.20	50.20	5	13,116	0.04%
2018/07/26	4	50.04	0	0.00	50.30	4	13,168	0.03%
2018/07/25	5	50.22	0	0.00	50.20	5	13,156	0.04%
2018/07/24	6	50.37	0	0.00	50.30	6	13,149	0.05%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	10	50.70	0	0.00	51.00	10	13,127	0.08%
2018/07/19	0	0.00	10	50.80	50.80	-10	13,137	-0.08%
2018/07/18	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/16	0.8	50.80	1	50.90	50.70	-0.2	13,165	0.00%
2018/07/12	0	0.00	2	50.50	50.70	-2	13,283	-0.02%
2018/07/11	2	49.85	4	50.00	50.30	-2	13,360	-0.01%
2018/07/06	6	49.25	0	0.00	49.45	6	13,375	0.04%
2018/07/04	3	49.98	0	0.00	50.00	3	13,615	0.02%
2018/07/03	23	50.36	0	0.00	50.00	23	13,638	0.17%
2018/07/02	3	50.50	0	0.00	50.30	3	13,535	0.02%
2018/06/29	11	50.77	0	0.00	51.10	11	13,434	0.08%
2018/06/28	18	50.64	0	0.00	50.50	18	13,314	0.14%
2018/06/27	18	50.58	0	0.00	50.50	18	13,279	0.14%
2018/06/26	131	51.02	1	51.00	50.90	130	13,056	1.00%	大買/鉅額交易
2018/06/25	28	53.60	119	53.26	53.20	-91	12,832	-0.71%	大賣/
2018/06/22	0	0.00	1	53.80	53.70	-1	12,586	-0.01%
2018/06/21	1	53.90	7	54.17	53.90	-6	12,476	-0.05%
2018/06/20	1	53.90	3	53.60	53.70	-2	12,714	-0.02%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	2	53.30	0.3	52.90	52.90	1.8	12,213	0.01%
2018/06/13	1	54.00	26	53.77	54.00	-25	12,056	-0.21%
2018/06/08	1	53.70	1	53.80	53.80	0	12,317	0.00%
2018/06/07	0	0.00	39	53.79	54.00	-39	12,354	-0.32%
2018/06/06	0.2	53.10	19	53.30	53.30	-18.8	12,473	-0.15%
2018/06/01	1.5	51.73	0	0.00	51.80	1.5	12,348	0.01%
2018/05/31	0	0.00	11	51.92	52.10	-11	12,376	-0.09%
2018/05/30	33.5	51.25	0	0.00	51.20	33.5	12,242	0.27%
2018/05/29	20	53.00	1	53.10	52.80	19	12,296	0.15%
2018/05/28	1	53.40	30	53.47	53.30	-29	12,441	-0.23%
2018/05/24	0	0.00	8	53.50	53.50	-8	12,646	-0.06%
2018/05/22	1	53.60	30	53.56	53.70	-29	12,665	-0.23%
2018/05/21	0	0.00	15	53.13	53.20	-15	12,638	-0.12%
2018/05/18	0	0.00	22	52.88	52.90	-22	12,560	-0.18%
2018/05/17	0	0.00	38	52.44	52.50	-38	12,527	-0.30%
2018/05/16	2	51.70	18	52.01	52.20	-16	12,388	-0.13%
2018/05/15	6	51.68	21	51.90	51.20	-15	12,430	-0.12%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	1	51.30	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	2	50.90	51.00	-2	12,734	-0.02%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	2	50.25	0	0.00	50.10	2	12,970	0.02%
2018/05/03	3	50.57	0	0.00	50.40	3	12,844	0.02%
2018/04/30	0	0.00	6	50.93	51.00	-6	13,175	-0.05%
2018/04/27	1	50.80	1	50.80	50.80	0	13,174	0.00%
2018/04/26	0	0.00	26	50.31	50.50	-26	13,220	-0.20%
2018/04/25	0	0.00	25	50.00	50.30	-25	13,266	-0.19%
2018/04/24	60	50.20	1	50.30	50.20	59	13,388	0.44%
2018/04/20	1	50.40	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/17	1	50.10	0	0.00	49.95	1	14,128	0.01%
2018/04/16	5	50.56	0	0.00	50.60	5	14,244	0.04%
2018/04/12	12	51.02	0	0.00	51.00	12	14,474	0.08%
2018/04/11	2	51.30	7	51.10	51.00	-5	14,669	-0.03%
2018/04/10	2	50.90	23	50.41	51.00	-21	14,659	-0.14%
2018/04/09	4	49.95	0	0.00	50.30	4	14,670	0.03%
2018/04/02	4	50.18	16	50.11	50.10	-12	14,519	-0.08%
2018/03/31	1	50.20	1	50.10	50.20	0	14,579	0.00%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	6	50.28	1	50.20	50.30	5	14,603	0.03%
2018/03/27	24	50.54	0	0.00	50.70	24	14,619	0.16%
2018/03/26	5	50.16	0	0.00	50.40	5	14,557	0.03%
2018/03/23	117	50.52	6	51.03	50.30	111	14,657	0.76%	大買/鉅額交易
2018/03/22	6	51.87	10.4	51.89	51.80	-4.4	14,418	-0.03%
2018/03/20	24	51.34	0	0.00	51.70	24	14,382	0.17%
2018/03/19	0	0.00	5	51.30	51.60	-5	14,353	-0.03%
2018/03/16	13	50.92	2	50.90	51.70	11	14,383	0.08%
2018/03/15	9	51.26	0	0.00	51.20	9	14,121	0.06%
2018/03/14	10	51.40	1	51.70	51.60	9	14,138	0.06%
2018/03/13	20	51.50	0	0.00	51.60	20	14,188	0.14%
2018/03/12	13	51.42	11	51.81	51.80	2	14,194	0.01%
2018/03/07	0	0.00	5	50.58	50.30	-5	14,758	-0.03%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/05	27	50.44	0	0.00	50.10	27	15,600	0.17%
2018/03/02	19	51.56	0	0.00	50.80	19	15,494	0.12%
2018/03/01	1	51.80	2	52.20	52.20	-1	15,358	-0.01%
2018/02/26	0	0.00	1	52.30	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	14	52.01	52.30	-14	15,567	-0.09%
2018/02/22	13	51.60	0	0.00	51.80	13	16,252	0.08%
2018/02/21	0	0.00	14	51.67	51.90	-14	16,922	-0.08%
2018/02/12	45	50.80	5	50.96	51.00	40	16,782	0.24%
2018/02/09	1	49.80	1	50.40	50.20	0	16,786	0.00%
2018/02/08	3	50.77	2	50.75	50.60	1	16,607	0.01%
2018/02/07	5	50.54	1	50.60	50.20	4	16,574	0.02%
2018/02/06	84	50.22	23	49.62	49.20	61	16,301	0.37%
2018/02/05	4	52.05	0	0.00	52.10	4	15,858	0.03%
2018/02/02	20	53.31	12	53.38	53.40	8	15,666	0.05%
2018/02/01	1	53.70	50	54.20	54.00	-49	15,579	-0.31%
2018/01/31	3	52.80	20	53.52	54.20	-17	15,496	-0.11%
2018/01/30	1	53.80	0.3	53.10	53.10	0.7	15,396	0.00%
2018/01/29	0	0.00	23	53.87	54.00	-23	15,380	-0.15%
2018/01/26	1	53.40	12	53.12	53.20	-11	15,407	-0.07%
2018/01/25	5	53.30	2	53.25	53.40	3	15,563	0.02%
2018/01/24	7	52.67	73	53.20	52.80	-66	15,373	-0.43%
2018/01/23	76	53.80	70	53.80	54.00	6	15,235	0.04%
2018/01/22	68	53.87	1	54.00	54.10	67	15,357	0.44%
2018/01/19	0	0.00	5	53.60	53.90	-5	15,384	-0.03%
2018/01/18	12	54.33	9	53.90	53.80	3	15,268	0.02%
2018/01/17	10	54.30	7	54.20	54.20	3	15,074	0.02%
2018/01/16	4	54.28	17	54.47	54.80	-13	14,907	-0.09%
2018/01/15	0	0.00	25	54.06	54.10	-25	14,546	-0.17%
2018/01/12	10	53.10	0	0.00	53.20	10	14,299	0.07%
2018/01/11	2	53.00	7	52.97	53.00	-5	14,227	-0.04%
2018/01/10	13	53.11	7	53.00	53.00	6	14,236	0.04%
2018/01/09	0	0.00	4	52.50	52.50	-4	14,055	-0.03%
2018/01/08	7	52.26	20	52.41	52.50	-13	13,984	-0.09%
2018/01/05	16	51.93	12	52.11	52.20	4	13,900	0.03%
2018/01/04	5	51.50	7	51.57	51.90	-2	13,779	-0.01%
2018/01/03	1	51.60	6	51.55	51.50	-5	13,865	-0.04%
2018/01/02	12	50.78	7	50.54	51.00	5	13,535	0.04%