富邦金 (2881)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	1	65.60	0	0.00	66.30	1	14,312	0.01%
2024/04/17	3	66.03	0	0.00	66.00	3	14,158	0.02%
2024/04/16	9.3	66.19	0	0.00	65.70	9.3	14,009	0.07%
2024/04/15	4	67.28	0	0.00	67.40	4	13,715	0.03%
2024/04/12	3.1	67.87	0	0.00	67.80	3.1	13,827	0.02%
2024/04/11	1.1	68.23	0	0.00	68.40	1.1	13,737	0.01%
2024/04/10	0	0.00	16.1	69.55	69.20	-16.1	13,540	-0.12%
2024/04/09	1	69.70	11	69.72	70.00	-10	13,590	-0.07%
2024/04/08	3	68.20	0	0.00	68.70	3	13,482	0.02%
2024/04/03	6	68.82	5.2	69.00	68.60	0.8	13,479	0.01%
2024/04/02	0	69.50	6	69.23	69.50	-6	13,362	-0.04%
2024/04/01	2	69.55	0	0.00	69.50	2	13,371	0.01%
2024/03/29	3	69.80	2	69.85	69.70	1	13,366	0.01%
2024/03/28	3	69.23	0.1	69.50	69.30	2.9	13,306	0.02%
2024/03/27	0	0.00	1	69.20	69.80	-1	13,244	-0.01%
2024/03/26	1	69.20	0	0.00	69.60	1	13,283	0.01%
2024/03/25	3	69.13	4	69.20	69.00	-1	13,373	-0.01%
2024/03/22	5	70.36	3	70.67	69.60	2	13,255	0.02%
2024/03/21	2	70.60	3.3	70.62	70.70	-1.3	13,122	-0.01%
2024/03/20	3	69.80	2.2	70.05	69.60	0.8	13,290	0.01%
2024/03/19	1	69.80	44.1	69.80	69.80	-43.1	13,945	-0.31%
2024/03/18	1	69.10	2.1	69.60	69.50	-1.1	13,834	-0.01%
2024/03/15	10	69.58	4	69.60	69.60	6	13,747	0.04%
2024/03/14	0	0.00	12.1	70.20	70.70	-12.1	13,274	-0.09%
2024/03/13	3	69.40	0	0.00	69.90	3	13,016	0.02%
2024/03/12	4	69.40	5.2	69.67	69.70	-1.2	13,025	-0.01%
2024/03/11	7	69.40	8	69.98	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	3	68.87	69.20	-3	12,838	-0.02%
2024/03/07	2	67.45	1.6	67.83	68.10	0.4	12,575	0.00%
2024/03/06	3	67.50	2	67.40	67.30	1	12,463	0.01%
2024/03/05	2	67.40	3	67.30	67.30	-1	12,754	-0.01%
2024/03/04	3.4	67.48	0	0.00	67.40	3.4	12,816	0.03%
2024/03/01	8	67.45	0	0.00	67.40	8	12,878	0.06%
2024/02/29	4	68.00	6.1	67.64	68.00	-2.1	12,846	-0.02%
2024/02/27	3.8	66.90	7.1	66.94	66.90	-3.3	12,588	-0.03%
2024/02/26	0	0.00	2	66.85	66.90	-2	12,529	-0.02%
2024/02/23	1	66.60	0	0.00	66.60	1	12,538	0.01%
2024/02/22	1	66.20	1	66.40	66.50	0	12,925	0.00%
2024/02/21	2	66.40	1	66.20	66.30	1	13,007	0.01%
2024/02/20	0	0.00	3.1	66.32	66.50	-3.1	13,092	-0.02%
2024/02/19	1	65.90	0	0.00	66.10	1	13,089	0.01%
2024/02/16	0	0.00	4	65.81	65.90	-4	13,316	-0.03%
2024/02/15	10	65.24	13.2	65.47	65.30	-3.2	13,218	-0.02%
2024/02/05	4	64.13	2	64.90	64.70	2	12,987	0.02%
2024/02/02	0	0.00	1	64.60	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	1.6	64.54	64.80	-1.6	12,788	-0.01%
2024/01/31	0	0.00	1	64.50	64.50	-1	12,743	-0.01%
2024/01/30	2	64.20	2	64.80	64.30	0	12,664	0.00%
2024/01/29	0	0.00	10	64.80	64.80	-10	12,620	-0.08%
2024/01/26	0	0.00	2	64.65	64.80	-2	12,633	-0.02%
2024/01/25	1.7	64.40	8	64.51	64.60	-6.3	12,627	-0.05%
2024/01/24	1	64.40	15	64.42	64.40	-14	12,680	-0.11%
2024/01/23	0	0.00	9	63.68	63.90	-9	12,652	-0.07%
2024/01/22	2	63.20	2.1	63.50	63.20	-0.1	12,692	0.00%
2024/01/19	1	63.00	3	62.97	63.00	-2	12,624	-0.02%
2024/01/18	3	62.07	0	0.00	62.30	3	12,575	0.02%
2024/01/17	9.1	62.68	0	0.00	62.30	9.1	12,378	0.07%
2024/01/16	16.1	63.27	0	0.00	63.20	16.1	12,011	0.13%
2024/01/15	1	64.00	0	0.00	64.10	1	11,979	0.01%
2024/01/11	0.1	64.10	1	63.80	63.90	-0.9	12,340	-0.01%
2024/01/10	0	0.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/09	4.4	63.93	5.3	64.29	64.00	-0.8	12,669	-0.01%
2024/01/08	15	64.09	20	64.61	64.10	-5	12,707	-0.04%
2024/01/05	2	63.25	0	0.00	63.20	2	12,586	0.02%
2024/01/04	1	63.60	12.1	63.60	63.50	-11.1	12,612	-0.09%
2024/01/03	18.1	63.63	3	63.70	63.70	15.1	12,742	0.12%
2024/01/02	2	64.30	2	64.30	64.60	0	12,604	0.00%
2023/12/29	1	64.40	0.5	64.50	64.80	0.5	12,693	0.00%
2023/12/28	0	0.00	12.8	64.80	64.90	-12.8	12,834	-0.10%
2023/12/27	0	0.00	19	64.48	64.60	-19	12,812	-0.15%
2023/12/26	0	0.00	2	64.10	64.30	-2	12,796	-0.02%
2023/12/25	0	0.00	0.7	63.70	63.70	-0.7	12,845	-0.01%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	1	63.40	0	0.00	63.40	1	13,057	0.01%
2023/12/20	13	63.67	0.1	63.90	63.60	12.9	13,042	0.10%
2023/12/19	9	63.80	0	0.00	63.90	9	13,026	0.07%
2023/12/18	3	64.33	0.1	64.35	64.50	2.9	13,092	0.02%
2023/12/15	2.1	64.95	6.7	65.10	65.10	-4.7	13,080	-0.04%
2023/12/14	0	0.00	52	64.65	65.20	-52	12,662	-0.41%
2023/12/13	3	62.77	0.2	62.90	62.90	2.8	11,823	0.02%
2023/12/11	0	0.00	0.3	63.20	62.90	-0.3	11,981	0.00%
2023/12/08	14	63.17	0	0.00	63.20	14	11,956	0.12%
2023/12/07	12.3	63.24	10.3	62.54	63.20	2	11,888	0.02%
2023/12/06	3	63.67	7	63.84	63.80	-4	11,678	-0.03%
2023/12/05	5	63.76	1	64.10	64.10	4	11,639	0.03%
2023/12/04	0	0.00	11.2	64.31	64.40	-11.2	11,562	-0.10%
2023/12/01	5.8	63.78	0	0.00	63.80	5.8	11,614	0.05%
2023/11/30	1	63.80	2	64.40	64.40	-1	11,635	-0.01%
2023/11/29	2.3	64.03	0	0.00	63.70	2.3	11,359	0.02%
2023/11/28	0.1	63.50	3.1	63.89	63.90	-3	11,377	-0.03%
2023/11/27	8	63.66	2.9	64.02	63.50	5.1	11,505	0.04%
2023/11/24	3	63.83	0	0.00	63.90	3	11,496	0.03%
2023/11/22	2.1	64.50	0	0.00	64.60	2.1	11,573	0.02%
2023/11/21	0.1	64.50	15.4	64.54	64.90	-15.3	11,556	-0.13%
2023/11/20	0	0.00	16.2	63.30	63.50	-16.2	11,121	-0.15%
2023/11/17	2	63.20	18	63.17	63.20	-16	11,019	-0.15%
2023/11/16	0	0.00	2	62.90	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	11	62.50	62.70	-11	10,849	-0.10%
2023/11/14	0	0.00	2.5	61.81	61.70	-2.5	10,586	-0.02%
2023/11/10	0	0.00	0.1	61.50	61.50	-0.1	10,782	0.00%
2023/11/08	0	61.50	1.3	61.57	61.70	-1.3	11,345	-0.01%
2023/11/07	0	0.00	4	61.50	61.50	-4	11,421	-0.04%
2023/11/06	0	0.00	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	1	61.20	61.30	-1	11,525	-0.01%
2023/11/02	1	60.80	4	60.85	60.90	-3	11,606	-0.03%
2023/11/01	0.7	60.00	0	0.00	60.00	0.7	11,598	0.01%
2023/10/31	1.1	59.99	3.7	59.88	60.10	-2.6	11,596	-0.02%
2023/10/30	3	59.70	0.3	60.00	59.80	2.7	11,953	0.02%
2023/10/27	0.2	60.00	0	0.00	60.30	0.2	12,134	0.00%
2023/10/26	2	59.50	1.1	59.91	59.60	0.9	12,483	0.01%
2023/10/25	1	60.10	0	0.00	60.00	1	12,502	0.01%
2023/10/24	2	59.65	1	60.10	59.90	1	12,831	0.01%
2023/10/23	3.6	59.88	0	0.00	59.90	3.6	12,972	0.03%
2023/10/20	5.3	60.28	0	0.00	60.70	5.3	12,837	0.04%
2023/10/19	0.1	61.00	0	0.00	61.00	0.1	12,622	0.00%
2023/10/18	0.1	61.10	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	0	0.00	0.6	61.10	61.30	-0.6	12,598	0.00%
2023/10/16	0	0.00	3	60.87	61.00	-3	13,008	-0.02%
2023/10/13	9.1	60.87	0	0.00	60.90	9.1	13,435	0.07%
2023/10/12	6	61.25	1.3	61.70	61.70	4.7	13,830	0.03%
2023/10/11	5	61.00	1	61.20	61.60	4	13,883	0.03%
2023/10/05	4	59.90	2	60.45	60.50	2	14,091	0.01%
2023/10/04	3.7	59.86	0.1	60.00	59.70	3.6	14,204	0.03%
2023/10/03	4	60.45	0	0.00	60.50	4	14,058	0.03%
2023/10/02	0	0.00	11.8	60.81	60.80	-11.8	14,187	-0.08%
2023/09/28	1	60.60	3	61.17	60.70	-2	14,444	-0.01%
2023/09/27	1.7	60.40	2	60.20	60.60	-0.3	14,373	0.00%
2023/09/26	5.2	60.70	0	0.00	60.60	5.2	14,355	0.04%
2023/09/25	4	61.13	1	61.50	61.30	3	14,201	0.02%
2023/09/22	1	61.30	0	0.00	61.00	1	14,276	0.01%
2023/09/21	7	61.29	1	61.40	61.40	6	14,252	0.04%
2023/09/20	2	62.15	0	0.00	62.10	2	14,145	0.01%
2023/09/18	0	0.00	0.1	62.60	62.80	-0.1	14,238	0.00%
2023/09/15	3	62.57	0	0.00	62.50	3	14,283	0.02%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/12	0.1	61.90	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	2	61.80	0	0.00	61.90	2	14,442	0.01%
2023/09/08	0	0.00	3.3	61.72	61.80	-3.3	14,636	-0.02%
2023/09/07	2.7	61.38	0	0.00	61.20	2.7	14,888	0.02%
2023/09/06	0	61.90	0	0.00	61.40	0	14,932	0.00%
2023/09/05	2.1	61.95	3	62.40	61.80	-0.9	14,867	-0.01%
2023/09/04	3.1	62.17	10	62.30	62.20	-7	15,154	-0.05%
2023/09/01	0	0.00	2	64.70	64.80	-2	15,252	-0.01%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	0.00	2	64.40	64.50	-2	15,332	-0.01%
2023/08/29	0	0.00	1	64.30	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	2	63.65	64.10	-2	15,470	-0.01%
2023/08/25	6.4	62.88	0	0.00	62.80	6.4	15,792	0.04%
2023/08/24	0	0.00	0.7	63.39	63.30	-0.7	15,792	0.00%
2023/08/23	1	62.80	1	63.00	62.80	0	15,914	0.00%
2023/08/22	6	62.77	0	0.00	62.80	6	15,989	0.04%
2023/08/21	0	0.00	1	62.90	63.10	-1	16,090	-0.01%
2023/08/18	1	62.40	1	63.00	62.40	0	16,100	0.00%
2023/08/17	5	61.88	21	62.02	62.50	-16	16,188	-0.10%
2023/08/16	1.4	62.74	1	62.70	62.50	0.4	16,093	0.00%
2023/08/15	3	63.60	1	64.40	63.50	2	16,282	0.01%
2023/08/14	7	64.14	1	63.70	63.90	6	16,421	0.04%
2023/08/11	1	66.00	1	65.90	65.40	0	16,400	0.00%
2023/08/10	0	0.00	1	65.60	65.40	-1	16,416	-0.01%
2023/08/08	2	65.20	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0	0.00	3	65.47	65.50	-3	16,382	-0.02%
2023/08/04	1	64.60	2	64.80	64.80	-1	16,316	-0.01%
2023/08/02	5	65.28	1	65.20	65.10	4	16,297	0.02%
2023/08/01	0	0.00	3	66.40	66.50	-3	15,960	-0.02%
2023/07/31	5	66.24	6.2	66.05	65.50	-1.2	15,665	-0.01%
2023/07/27	5	65.06	5.2	65.31	65.50	-0.2	15,296	0.00%
2023/07/26	3	64.00	8	63.98	64.50	-5	15,046	-0.03%
2023/07/25	1	63.20	0.2	63.00	62.90	0.8	15,020	0.01%
2023/07/21	4	62.90	0	0.00	63.00	4	15,021	0.03%
2023/07/20	1	63.40	10	63.60	63.50	-9	14,889	-0.06%
2023/07/19	11.2	64.91	6.2	65.11	64.80	5	14,630	0.03%
2023/07/18	15	65.44	12	65.82	65.60	3	14,191	0.02%
2023/07/17	5.1	63.83	6	63.73	65.00	-1	13,720	-0.01%
2023/07/14	0	0.00	7.5	62.23	62.50	-7.5	13,211	-0.06%
2023/07/13	0.1	61.90	1	61.80	61.70	-0.9	13,027	-0.01%
2023/07/12	10	61.50	2.2	61.64	62.00	7.8	12,912	0.06%
2023/07/11	3	61.00	6	61.33	61.40	-3	12,824	-0.02%
2023/07/10	2	60.20	3.1	60.47	60.20	-1.1	12,675	-0.01%
2023/07/07	5	59.86	1	60.30	60.00	4	12,651	0.03%
2023/07/06	16	60.46	0	0.00	60.30	16	12,548	0.13%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/04	1	60.80	3	61.10	60.90	-2	12,220	-0.02%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/29	3	61.30	3.2	61.88	61.30	-0.2	12,180	0.00%
2023/06/28	0	0.00	13	61.21	61.40	-13	12,081	-0.11%
2023/06/26	1	60.90	7	60.96	60.80	-6	11,997	-0.05%
2023/06/19	1	60.80	1	61.30	61.30	0	12,081	0.00%
2023/06/16	1	61.10	7	61.50	61.10	-6	12,007	-0.05%
2023/06/15	1.2	61.54	0	0.00	61.60	1.2	11,954	0.01%
2023/06/14	0	0.00	9	61.81	61.80	-9	12,219	-0.07%
2023/06/13	1	60.70	1	61.20	61.10	0	12,343	0.00%
2023/06/12	2	61.20	3	61.43	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	3.8	61.27	61.20	-3.8	12,360	-0.03%
2023/06/08	9	61.09	0.2	61.19	60.80	8.8	12,494	0.07%
2023/06/07	4	61.85	38.1	61.90	61.80	-34.1	12,352	-0.28%
2023/06/06	2	61.70	0	0.00	61.90	2	12,304	0.02%
2023/06/05	39	62.31	30	61.95	61.70	9	12,299	0.07%
2023/06/02	1	60.50	2	60.65	60.60	-1	12,012	-0.01%
2023/06/01	3	60.43	10.5	60.50	60.40	-7.5	12,041	-0.06%
2023/05/31	3.5	60.80	1	61.30	60.80	2.5	11,927	0.02%
2023/05/30	1	60.90	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	2	61.20	61.10	-2	11,633	-0.02%
2023/05/26	4	60.28	3	60.67	60.50	1	11,608	0.01%
2023/05/25	5	60.50	0.1	60.60	60.40	4.9	11,589	0.04%
2023/05/24	21	61.19	21	60.92	61.40	0	11,565	0.00%
2023/05/23	6	61.63	2.1	62.07	61.40	3.9	11,496	0.03%
2023/05/22	10	61.80	6.9	61.72	61.70	3.1	11,417	0.03%
2023/05/19	0	0.00	11.1	61.55	61.60	-11.1	11,470	-0.10%
2023/05/18	15.3	60.56	14	60.92	61.10	1.3	11,160	0.01%
2023/05/17	7.5	59.79	2	60.30	60.20	5.5	10,900	0.05%
2023/05/16	16.1	59.53	5	59.74	59.80	11.1	10,761	0.10%
2023/05/15	0.5	59.10	1	59.50	59.40	-0.5	10,721	0.00%
2023/05/12	3	59.00	0	0.00	59.00	3	10,668	0.03%
2023/05/11	0	0.00	2	59.65	59.50	-2	10,614	-0.02%
2023/05/10	7	59.01	0	0.00	59.20	7	10,585	0.07%
2023/05/08	0	0.00	7	59.44	59.40	-7	10,733	-0.07%
2023/05/05	0	0.00	24.8	59.05	59.10	-24.8	10,707	-0.23%
2023/05/04	0	0.00	2	58.95	59.10	-2	10,960	-0.02%
2023/05/03	3	58.43	1	58.60	58.60	2	11,141	0.02%
2023/05/02	2	58.50	2.1	58.76	58.80	-0.1	11,425	0.00%
2023/04/28	1.2	59.00	8.1	58.75	59.00	-6.9	11,833	-0.06%
2023/04/27	2	57.40	0	0.00	57.70	2	11,860	0.02%
2023/04/26	2.1	57.32	5	57.66	57.80	-2.9	11,935	-0.02%
2023/04/25	3	57.73	3	58.33	57.50	0	11,854	0.00%
2023/04/24	20.1	58.00	3	57.83	58.10	17.1	11,882	0.14%
2023/04/21	1	57.90	1	58.40	57.90	0	12,012	0.00%
2023/04/20	3	57.73	1	58.00	57.90	2	12,097	0.02%
2023/04/19	1.1	58.14	0.4	58.60	58.20	0.8	12,308	0.01%
2023/04/18	0.1	58.50	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	2	58.30	1	58.50	58.50	1	12,462	0.01%
2023/04/14	3.4	58.34	2.8	57.82	58.60	0.6	12,465	0.00%
2023/04/13	0	0.00	8	57.51	57.40	-8	12,353	-0.06%
2023/04/12	1	56.80	3	57.20	57.30	-2	12,300	-0.02%
2023/04/11	7.1	56.72	3	57.03	57.10	4.1	12,297	0.03%
2023/04/10	0	0.00	0.5	57.10	57.10	-0.5	12,282	0.00%
2023/04/07	0.9	57.00	9	56.90	56.90	-8.2	12,277	-0.07%
2023/04/06	3.1	56.50	1	56.80	56.80	2.1	12,256	0.02%
2023/03/31	6	56.70	0	0.00	56.50	6	12,223	0.05%
2023/03/30	5	56.48	1	56.80	56.80	4	12,212	0.03%
2023/03/29	0	0.00	2	56.90	56.90	-2	12,306	-0.02%
2023/03/28	0	0.00	1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	1.1	56.12	0.3	56.23	56.30	0.8	12,707	0.01%
2023/03/24	5	56.34	0	0.00	56.30	5	13,079	0.04%
2023/03/23	1	55.91	6.3	56.43	56.50	-5.3	13,077	-0.04%
2023/03/22	1.4	56.37	4.3	55.91	56.20	-2.9	13,097	-0.02%
2023/03/21	0.3	55.40	3	55.47	55.30	-2.7	13,028	-0.02%
2023/03/20	8.1	55.06	5	55.00	55.00	3.1	13,252	0.02%
2023/03/17	6.3	55.71	2	55.70	55.50	4.3	13,148	0.03%
2023/03/16	22	55.38	4.4	55.38	55.10	17.6	13,023	0.13%
2023/03/15	3	56.90	4	56.73	56.50	-1	12,799	-0.01%
2023/03/14	10.4	56.83	4	56.90	56.70	6.4	12,817	0.05%
2023/03/13	5.1	57.52	2	57.90	57.70	3.1	12,695	0.02%
2023/03/10	4.5	58.62	83	58.86	58.30	-78.5	12,600	-0.62%
2023/03/09	5.4	59.51	0	0.00	59.40	5.4	12,587	0.04%
2023/03/08	84	59.60	0.2	59.70	60.00	83.9	13,017	0.64%
2023/03/07	4	59.78	0	0.00	59.80	4	13,258	0.03%
2023/03/06	1	59.80	1	60.00	60.00	0	13,412	0.00%
2023/03/03	2	59.60	1	59.60	59.50	1	13,565	0.01%
2023/03/02	0.2	59.00	4	59.48	59.40	-3.8	13,702	-0.03%
2023/03/01	6	59.18	0.8	59.33	59.00	5.3	13,838	0.04%
2023/02/24	2	59.50	3	59.97	60.00	-1	13,752	-0.01%
2023/02/23	0	0.00	0.1	60.00	59.80	-0.1	13,705	0.00%
2023/02/22	4	59.50	4	59.63	59.90	0	13,657	0.00%
2023/02/21	2	60.15	25.6	60.22	60.20	-23.6	13,571	-0.17%
2023/02/20	1	60.30	45.3	60.97	60.70	-44.3	13,746	-0.32%
2023/02/17	0.1	60.00	5	60.00	60.30	-4.9	13,818	-0.04%
2023/02/16	2	59.55	1	59.90	59.40	1	13,941	0.01%
2023/02/15	8.1	59.45	2.6	59.49	59.50	5.5	14,446	0.04%
2023/02/14	2	60.00	7	59.90	60.10	-5	14,414	-0.03%
2023/02/13	6	59.67	3	59.50	59.50	3	14,449	0.02%
2023/02/10	2.4	58.73	1	59.10	58.90	1.4	14,442	0.01%
2023/02/09	1	58.80	1	59.10	59.10	0	14,470	0.00%
2023/02/08	6	59.13	1	59.20	59.20	5	14,506	0.03%
2023/02/07	2.1	59.41	1	59.90	59.40	1.1	14,443	0.01%
2023/02/06	6	59.10	4	59.43	59.40	2	14,380	0.01%
2023/02/03	5.1	59.96	0	0.00	59.80	5.1	14,258	0.04%
2023/02/02	0	0.00	2.2	60.45	60.50	-2.2	14,283	-0.02%
2023/02/01	8.1	59.74	1.5	60.02	60.00	6.6	14,100	0.05%
2023/01/31	16	60.65	2.2	60.70	60.20	13.8	14,018	0.10%
2023/01/30	6	60.33	21.5	60.88	61.00	-15.5	13,815	-0.11%
2023/01/17	0	0.00	10.3	59.87	59.80	-10.3	13,454	-0.08%
2023/01/16	0	0.00	9	59.27	59.40	-9	13,298	-0.07%
2023/01/13	1	58.90	2	59.30	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	31	58.61	58.90	-31	13,367	-0.23%
2023/01/11	3.2	58.34	3	58.17	58.10	0.2	13,519	0.00%
2023/01/10	4.1	58.95	2	59.15	59.20	2.1	13,552	0.02%
2023/01/09	2	59.30	10.2	59.39	59.60	-8.2	13,546	-0.06%
2023/01/06	3	58.10	3	58.40	58.50	0	13,433	0.00%
2023/01/05	1	58.00	11	57.96	58.50	-10	13,640	-0.07%
2023/01/04	0	0.00	11	57.11	57.20	-11	13,576	-0.08%
2023/01/03	5	55.58	7	56.27	56.40	-2	13,773	-0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	6.4	55.97	2	56.20	56.00	4.4	13,846	0.03%
2022/12/28	4.3	56.75	2	56.80	56.70	2.3	13,972	0.02%
2022/12/27	1	57.20	4	57.18	57.10	-3	14,063	-0.02%
2022/12/23	4	56.25	2	56.60	56.70	2	14,784	0.01%
2022/12/22	1.3	56.27	3	56.63	56.80	-1.7	15,006	-0.01%
2022/12/21	2	55.95	3	56.37	56.20	-1	15,258	-0.01%
2022/12/20	15	55.79	4	56.35	56.20	11	15,379	0.07%
2022/12/16	8.8	56.42	0	0.00	56.10	8.8	15,360	0.06%
2022/12/15	6.2	56.99	1	57.20	57.30	5.2	15,307	0.03%
2022/12/14	1.1	57.52	2	57.90	57.50	-0.9	15,496	-0.01%
2022/12/13	5	57.75	2	58.05	57.60	3	15,523	0.02%
2022/12/12	15.6	55.56	13	56.43	57.50	2.6	15,523	0.02%
2022/12/08	4.5	57.33	1.1	57.51	57.00	3.5	15,543	0.02%
2022/12/07	2.7	58.33	1	58.40	58.20	1.7	15,569	0.01%
2022/12/06	6.5	58.40	4	58.63	58.40	2.5	15,598	0.02%
2022/12/05	7.6	59.67	30	59.32	59.20	-22.4	15,665	-0.14%
2022/12/02	3.4	60.03	4	60.40	60.10	-0.6	15,697	0.00%
2022/12/01	12.3	60.79	5	61.00	60.40	7.3	15,818	0.05%
2022/11/30	5.5	60.27	16.5	60.27	60.80	-11	15,651	-0.07%
2022/11/29	3	58.13	23.2	59.12	59.60	-20.2	15,187	-0.13%
2022/11/28	5.7	57.27	9	57.57	57.90	-3.3	14,933	-0.02%
2022/11/25	4	57.48	6	57.88	57.90	-2	14,874	-0.01%
2022/11/24	0	57.50	5.5	57.54	57.70	-5.5	14,815	-0.04%
2022/11/23	7	56.89	13	56.81	57.10	-6	14,784	-0.04%
2022/11/22	2.1	55.11	5	55.68	55.90	-2.9	14,719	-0.02%
2022/11/21	0	0.00	2	55.50	55.50	-2	14,781	-0.01%
2022/11/18	3	55.07	2	55.55	55.30	1	14,865	0.01%
2022/11/17	6	54.82	4	55.38	55.50	2	14,939	0.01%
2022/11/16	6	55.77	14.3	56.34	55.50	-8.3	15,000	-0.05%
2022/11/15	36.3	55.63	4	56.03	56.40	32.3	14,972	0.22%
2022/11/14	7	55.70	3.5	56.00	56.30	3.5	14,896	0.02%
2022/11/11	3.9	54.90	20.7	54.85	55.50	-16.8	14,748	-0.11%
2022/11/10	24	53.13	0	53.10	52.80	24	14,303	0.17%
2022/11/09	6	53.27	4.8	53.75	53.70	1.2	14,324	0.01%
2022/11/08	9	52.90	5	53.20	53.20	4	14,272	0.03%
2022/11/07	1.1	51.89	8	52.34	52.80	-6.9	14,314	-0.05%
2022/11/04	7	51.19	9	51.41	51.50	-2	14,616	-0.01%
2022/11/03	11	51.05	5	51.60	51.70	6	14,659	0.04%
2022/11/02	15	51.75	1	52.00	51.90	14	14,696	0.10%
2022/11/01	3	51.20	4	51.65	52.00	-1	14,820	-0.01%
2022/10/31	11	51.25	0.7	51.20	51.00	10.3	15,003	0.07%
2022/10/28	13	51.25	4	51.55	51.50	9	15,117	0.06%
2022/10/27	10	51.20	6	51.22	51.10	4	15,265	0.03%
2022/10/26	12	49.64	9	50.56	50.40	3	15,365	0.02%
2022/10/25	35	49.45	2	49.83	49.95	33	15,349	0.22%
2022/10/24	4.2	49.84	11.5	50.11	49.80	-7.3	15,418	-0.05%
2022/10/21	46.3	49.56	7.4	49.83	49.65	38.9	15,610	0.25%
2022/10/20	120	49.28	11	49.68	49.95	109	16,274	0.67%	大買/鉅額交易
2022/10/19	21	50.36	2	50.85	50.40	19	16,593	0.11%
2022/10/18	10.1	50.20	27	49.87	50.50	-16.9	16,666	-0.10%
2022/10/17	41	47.95	8	48.53	48.70	33	16,711	0.20%
2022/10/14	2.1	48.53	5	48.83	48.45	-3	16,847	-0.02%
2022/10/13	142.1	48.79	8	48.19	48.15	134.1	17,060	0.79%	大買/鉅額交易
2022/10/12	74	49.62	2	49.40	49.60	72	17,138	0.42%
2022/10/11	56.4	49.60	4.3	49.85	49.50	52.1	17,391	0.30%
2022/10/07	18	50.52	2	50.70	50.70	16	17,483	0.09%
2022/10/06	19.1	50.59	2	50.95	50.70	17.1	17,702	0.10%
2022/10/05	2.1	50.50	7	50.61	50.60	-5	17,977	-0.03%
2022/10/04	15.4	48.95	6	49.25	49.45	9.4	18,198	0.05%
2022/10/03	100.4	49.15	2	49.28	48.90	98.4	18,097	0.54%
2022/09/30	77.9	49.46	2	49.78	49.90	75.9	18,121	0.42%
2022/09/29	29	50.14	23	50.18	50.30	6	17,935	0.03%
2022/09/28	108.1	50.83	6	50.67	50.10	102.1	17,904	0.57%	大買/鉅額交易
2022/09/27	38.5	52.37	7	52.61	51.90	31.5	17,867	0.18%
2022/09/26	105.9	52.75	15	53.51	52.90	90.9	17,813	0.51%	大買/
2022/09/23	34.6	54.14	2	54.25	53.80	32.6	17,932	0.18%
2022/09/22	67.1	53.30	4	54.18	54.40	63.1	18,087	0.35%
2022/09/21	31.3	56.75	5	56.90	56.50	26.3	17,955	0.15%
2022/09/20	16	56.95	2	57.00	56.90	14	17,821	0.08%
2022/09/19	14	56.75	3	56.90	56.80	11	17,853	0.06%
2022/09/16	41.5	56.46	22	56.66	56.50	19.5	17,869	0.11%
2022/09/15	18	56.81	1	57.10	56.80	17	17,757	0.10%
2022/09/14	61.1	56.65	0	0.00	56.70	61.1	17,795	0.34%
2022/09/13	7.2	57.56	4	57.75	57.70	3.2	17,951	0.02%
2022/09/12	5	57.02	2	57.20	57.30	3	18,122	0.02%
2022/09/08	9	56.34	1	56.50	56.50	8	18,203	0.04%
2022/09/07	37.2	56.47	0.1	56.40	56.10	37.1	18,272	0.20%
2022/09/06	6	56.77	6	57.10	56.90	0	18,236	0.00%
2022/09/05	15.5	56.46	5	56.60	56.60	10.5	18,410	0.06%
2022/09/02	26.3	56.88	4	56.98	56.60	22.3	18,653	0.12%
2022/09/01	37.1	56.88	2.8	57.05	57.10	34.4	18,831	0.18%
2022/08/31	11	57.00	1	57.50	57.40	10	18,843	0.05%
2022/08/30	24.3	57.47	1	57.70	57.30	23.3	18,747	0.12%
2022/08/29	40.2	57.33	2	57.80	57.60	38.2	18,924	0.20%
2022/08/26	11	58.55	1	58.80	58.50	10	18,938	0.05%
2022/08/25	13	58.53	9	58.82	58.30	4	18,981	0.02%
2022/08/24	19	58.24	2	58.40	58.30	17	19,096	0.09%
2022/08/23	25.1	58.39	10	58.40	58.20	15.1	20,315	0.07%
2022/08/22	58.5	59.03	0	0.00	58.80	58.5	20,608	0.28%
2022/08/19	2	59.70	1	59.70	60.00	1	20,843	0.00%
2022/08/18	32	60.09	1	60.20	60.00	31	21,181	0.15%
2022/08/17	11	60.07	4	60.45	60.50	7	21,624	0.03%
2022/08/16	22	60.03	1.1	60.20	60.00	21	21,915	0.10%
2022/08/15	13.1	60.11	11	60.31	60.10	2.1	22,460	0.01%
2022/08/12	16	59.73	2	60.05	60.00	14	22,599	0.06%
2022/08/11	21	59.90	15	59.71	59.90	6	22,914	0.03%
2022/08/10	15	57.70	3.1	58.24	58.20	11.9	23,040	0.05%
2022/08/09	21	57.94	2	58.05	57.90	19	23,536	0.08%
2022/08/08	16	56.98	11	57.68	58.10	5	24,189	0.02%
2022/08/05	7	56.20	9	56.68	57.00	-2	24,727	-0.01%
2022/08/04	36	56.09	2	56.25	56.00	34	25,216	0.13%
2022/08/03	32.5	55.92	17	56.22	56.60	15.5	25,415	0.06%
2022/08/02	38.1	55.77	3	56.07	56.60	35.1	25,976	0.13%
2022/08/01	4	56.23	2	56.65	56.60	2	26,481	0.01%
2022/07/29	21.1	56.16	2	56.55	56.10	19.1	27,374	0.07%
2022/07/28	7	55.94	10	56.04	56.30	-3	27,378	-0.01%
2022/07/27	59.1	55.00	2	55.10	55.30	57.1	27,223	0.21%
2022/07/26	28	59.09	13	59.26	59.20	15	26,627	0.06%
2022/07/25	14.1	58.40	12	58.94	59.20	2.1	26,269	0.01%
2022/07/22	21.2	58.37	1	58.60	58.40	20.2	26,169	0.08%
2022/07/21	50	57.60	6	58.20	58.40	44	26,216	0.17%
2022/07/20	59	58.56	7	58.93	58.10	52	26,099	0.20%
2022/07/19	53	58.75	3	58.93	58.60	50	26,050	0.19%
2022/07/18	3.3	58.92	21	58.92	59.60	-17.8	25,942	-0.07%
2022/07/15	59.1	57.65	7	57.77	57.30	52.1	25,728	0.20%
2022/07/14	64.3	57.96	56	58.41	58.30	8.3	25,586	0.03%
2022/07/13	2.5	58.54	53.3	58.60	58.70	-50.8	25,488	-0.20%
2022/07/12	102.8	57.34	0	0.00	55.80	102.8	25,377	0.41%	大買/鉅額交易
2022/07/11	82	58.62	5	58.50	58.20	77	25,036	0.31%
2022/07/08	50	58.96	7	59.44	58.90	43	25,076	0.17%
2022/07/07	64	57.97	18	59.10	59.20	46	24,927	0.18%
2022/07/06	114	59.37	12	58.25	58.20	102	24,827	0.41%	大買/鉅額交易
2022/07/05	8	59.43	25	59.60	60.30	-17	24,783	-0.07%
2022/07/04	47	57.88	4	58.58	57.90	43	24,607	0.17%
2022/07/01	105.3	58.99	8	58.35	58.30	97.3	24,789	0.39%	大買/
2022/06/30	69.1	60.16	0.3	60.60	59.80	68.7	24,569	0.28%
2022/06/29	55.1	60.81	1	61.10	60.80	54.1	24,593	0.22%
2022/06/28	58	61.57	2	61.60	61.60	56	24,565	0.23%
2022/06/27	24	62.10	1	62.60	61.90	23	24,701	0.09%
2022/06/24	17.1	61.44	4	62.30	61.90	13.1	24,659	0.05%
2022/06/23	82	61.39	5	61.54	61.10	77	24,684	0.31%
2022/06/22	75	62.66	1	62.20	61.70	74	24,595	0.30%
2022/06/21	30	62.90	22	62.31	63.20	8	24,682	0.03%
2022/06/20	84.2	60.34	20	60.73	60.20	64.2	24,679	0.26%
2022/06/17	41.1	60.93	0	0.00	60.80	41.1	24,543	0.17%
2022/06/16	27	61.94	2	62.65	61.90	25	24,428	0.10%
2022/06/15	58	61.74	2	62.20	61.80	56	24,586	0.23%
2022/06/14	17	61.33	5	62.06	62.00	12	24,679	0.05%
2022/06/13	75	61.85	0	0.00	61.80	75	24,582	0.31%
2022/06/10	51.3	62.59	1	63.10	62.90	50.3	24,422	0.21%
2022/06/09	70	63.42	0	0.00	63.40	70	24,384	0.29%
2022/06/08	25.1	63.78	2	63.90	63.80	23.1	24,372	0.09%
2022/06/07	61.1	63.74	1	63.60	63.40	60.1	24,563	0.24%
2022/06/06	22	63.30	5	63.82	64.00	17	24,544	0.07%
2022/06/02	60	63.12	4	63.83	63.70	56	25,130	0.22%
2022/06/01	60.5	63.64	2.7	63.66	63.60	57.8	25,783	0.22%
2022/05/31	58	63.03	11.1	63.76	64.10	46.9	25,952	0.18%
2022/05/30	8	62.94	42.2	62.45	63.20	-34.2	24,693	-0.14%
2022/05/27	4	60.93	13.2	60.99	61.30	-9.2	24,505	-0.04%
2022/05/26	23	59.81	14	60.15	59.70	9	24,455	0.04%
2022/05/25	81.4	59.45	16	59.71	59.50	65.4	24,745	0.26%
2022/05/24	37.7	60.39	53.7	60.50	60.10	-16	24,729	-0.06%
2022/05/23	66.6	61.09	19	60.42	60.50	47.6	24,463	0.19%
2022/05/20	5	61.90	1	61.90	61.80	4	24,138	0.02%
2022/05/19	69.7	61.79	0	0.00	61.60	69.7	23,987	0.29%
2022/05/18	15.1	63.41	58	62.83	63.70	-43	23,626	-0.18%
2022/05/17	49.3	61.84	31	62.51	61.60	18.3	23,407	0.08%
2022/05/16	47.9	62.42	12	62.20	62.40	35.9	23,070	0.16%
2022/05/13	50.3	63.25	4	63.50	63.50	46.3	22,557	0.21%
2022/05/12	55.7	64.41	28	63.60	63.30	27.7	22,023	0.13%
2022/05/11	45	66.30	6	66.07	66.20	39	21,432	0.18%
2022/05/10	42.3	66.59	14	66.89	67.10	28.3	21,167	0.13%
2022/05/09	65.4	69.20	14	68.20	67.80	51.4	20,607	0.25%
2022/05/06	113.2	71.54	0	0.00	71.30	113.2	20,087	0.56%	大買/鉅額交易
2022/05/05	25	74.48	4	74.73	74.50	21	19,489	0.11%
2022/05/04	5	73.74	12.2	74.34	74.60	-7.2	19,498	-0.04%
2022/05/03	31	73.93	2	74.10	73.70	29	19,964	0.15%
2022/04/29	3	74.13	11	74.25	74.40	-8	20,183	-0.04%
2022/04/28	22	72.95	2.7	73.28	73.40	19.3	20,493	0.09%
2022/04/27	39.5	73.76	0	0.00	73.20	39.5	20,536	0.19%
2022/04/26	15	74.63	1.1	75.09	75.10	13.9	20,477	0.07%
2022/04/25	58	74.35	45.5	74.18	74.80	12.5	20,531	0.06%
2022/04/22	21	73.79	22	75.15	75.90	-1	20,641	0.00%
2022/04/21	30	74.40	8.1	74.12	74.60	21.9	20,967	0.10%
2022/04/20	11	73.82	19	74.13	74.90	-8	21,629	-0.04%
2022/04/19	6	73.98	4	74.33	73.50	2	22,024	0.01%
2022/04/18	19	73.84	0	0.00	73.90	19	23,113	0.08%
2022/04/15	1	75.11	2	75.40	75.10	-1	23,008	0.00%
2022/04/14	5	75.86	1	75.70	75.60	4	23,233	0.02%
2022/04/13	3	76.10	6	76.40	76.40	-3	23,341	-0.01%
2022/04/12	21	75.67	2	76.00	75.80	19	23,389	0.08%
2022/04/11	16	75.97	18	76.65	76.50	-2	23,312	-0.01%
2022/04/08	19	75.87	0	0.00	76.30	19	23,313	0.08%
2022/04/07	11	76.72	21	76.49	76.00	-10	23,325	-0.04%
2022/04/06	2	76.40	3.6	76.95	77.50	-1.6	23,191	-0.01%
2022/04/01	3	75.93	13	76.99	77.10	-10	23,165	-0.04%
2022/03/31	1.2	76.27	7	76.44	76.50	-5.8	22,973	-0.03%
2022/03/30	1	75.90	8	75.96	76.10	-7	22,906	-0.03%
2022/03/29	1	75.10	3	75.53	75.20	-2	22,733	-0.01%
2022/03/28	1	74.70	0.3	75.10	75.10	0.7	22,732	0.00%
2022/03/25	2.4	75.09	0	0.00	75.00	2.4	22,702	0.01%
2022/03/24	4	75.23	1	75.40	75.50	3	22,799	0.01%
2022/03/23	7	75.80	24	75.79	75.90	-17	24,044	-0.07%
2022/03/22	7.1	73.85	2	74.30	74.30	5.1	23,782	0.02%
2022/03/21	35	74.31	4	74.58	74.30	31	23,744	0.13%
2022/03/18	5.3	74.54	3.2	75.16	74.30	2.1	23,722	0.01%
2022/03/17	8	74.48	9	74.50	74.80	-1	23,610	0.00%
2022/03/16	3.5	72.79	4	73.25	73.10	-0.5	23,482	0.00%
2022/03/15	2	72.21	3	72.57	72.70	-1	23,502	0.00%
2022/03/14	10	73.01	4	73.63	72.70	6	23,667	0.03%
2022/03/11	7	72.90	1	73.30	72.70	6	23,716	0.03%
2022/03/10	7	73.30	9.2	73.34	73.80	-2.2	23,731	-0.01%
2022/03/09	10.7	71.67	14.5	71.98	71.70	-3.8	23,650	-0.02%
2022/03/08	28.8	70.43	5	70.42	70.60	23.8	23,509	0.10%
2022/03/07	41.6	72.11	34.2	72.60	71.70	7.4	22,942	0.03%
2022/03/04	29.5	74.52	2	74.50	74.40	27.5	22,811	0.12%
2022/03/03	0	75.90	0	0.00	75.60	0	22,695	0.00%
2022/03/02	4	75.25	1	75.70	75.60	3	23,078	0.01%
2022/03/01	4.1	74.87	9	75.44	76.20	-4.9	22,997	-0.02%
2022/02/25	15.1	74.90	4	75.15	75.10	11.1	22,848	0.05%
2022/02/24	5.2	75.84	8	75.20	75.90	-2.9	22,426	-0.01%
2022/02/23	2.7	76.63	0.1	76.70	76.50	2.6	22,153	0.01%
2022/02/22	15.1	76.46	4	76.45	76.50	11.1	22,435	0.05%
2022/02/21	4.1	77.18	1	77.30	77.60	3.1	22,575	0.01%
2022/02/18	3.1	77.74	1	77.90	77.80	2.1	23,102	0.01%
2022/02/17	7	78.20	37.8	78.08	78.20	-30.8	23,247	-0.13%
2022/02/16	1.2	77.56	13.4	77.50	77.80	-12.3	23,189	-0.05%
2022/02/15	8	76.79	7.7	77.15	76.60	0.3	23,115	0.00%
2022/02/14	6	76.23	5	76.14	76.10	1	23,054	0.00%
2022/02/11	10	77.00	2.5	77.14	77.30	7.5	23,073	0.03%
2022/02/10	7	76.90	2	77.40	77.40	5	23,110	0.02%
2022/02/09	0	76.80	5	76.70	77.10	-5	23,163	-0.02%
2022/02/08	7	76.86	1	77.10	76.80	6	23,129	0.03%
2022/02/07	11	76.20	7	76.51	77.10	4	23,051	0.02%
2022/01/26	11.4	75.65	0	0.00	75.60	11.4	22,821	0.05%
2022/01/25	17.2	75.48	2.5	75.84	75.50	14.7	23,018	0.06%
2022/01/24	6.3	75.93	15.7	75.92	76.50	-9.4	22,773	-0.04%
2022/01/21	22.8	76.84	15.1	76.86	76.70	7.7	23,084	0.03%
2022/01/20	6.2	78.13	1	78.30	78.30	5.2	22,715	0.02%
2022/01/19	6.3	78.95	3	79.10	78.80	3.3	22,644	0.01%
2022/01/18	4	79.20	8	79.48	79.40	-4	22,617	-0.02%
2022/01/17	15	79.04	119	78.92	78.90	-104	22,492	-0.46%	大賣/鉅額交易
2022/01/14	29.1	80.45	20.9	80.21	80.40	8.2	22,259	0.04%
2022/01/13	31	81.02	45.7	80.83	81.60	-14.7	21,985	-0.07%
2022/01/12	33.5	79.75	52.3	79.93	80.00	-18.8	21,365	-0.09%
2022/01/11	40.8	79.24	64.5	78.66	79.90	-23.7	20,931	-0.11%
2022/01/10	0	0.00	11	76.25	76.40	-11	19,839	-0.06%
2022/01/07	32	75.99	6.6	76.14	75.70	25.4	19,874	0.13%
2022/01/06	1	75.30	4	75.85	75.90	-3	19,670	-0.02%
2022/01/05	1	75.40	30	75.51	75.70	-29	19,602	-0.15%
2022/01/04	10	75.32	7	75.37	75.30	3	19,658	0.02%
2022/01/03	4	75.87	31	75.36	75.30	-27	19,625	-0.14%
2021/12/30	1	76.30	15	76.41	76.30	-14	19,745	-0.07%
2021/12/29	21	76.39	11	76.41	76.60	10	19,899	0.05%
2021/12/28	5	75.60	18	75.77	75.90	-13	19,971	-0.07%
2021/12/27	1	75.40	1.3	75.44	75.20	-0.3	20,035	0.00%
2021/12/24	0	0.00	5	75.26	75.20	-5	20,450	-0.02%
2021/12/23	2	74.50	2	74.85	74.80	0	20,499	0.00%
2021/12/22	6.1	74.57	0	0.00	74.40	6.1	20,660	0.03%
2021/12/21	1	74.80	9	74.84	74.80	-8	20,663	-0.04%
2021/12/20	6.2	74.25	7	74.20	74.10	-0.8	20,665	0.00%
2021/12/17	3	74.50	0.1	75.00	74.30	2.9	20,632	0.01%
2021/12/16	6	74.55	11	74.54	74.90	-5	19,329	-0.03%
2021/12/15	6.5	74.59	3.5	74.70	74.60	2.9	19,813	0.01%
2021/12/14	9	74.91	4	75.00	74.90	5	20,293	0.02%
2021/12/13	6	75.90	6	76.53	75.70	0	20,323	0.00%
2021/12/10	10.1	76.15	2	76.25	75.90	8.1	20,383	0.04%
2021/12/09	7	75.86	6	75.98	76.00	1	20,596	0.00%
2021/12/08	0	0.00	14	75.59	76.00	-14	21,110	-0.07%
2021/12/07	3	74.43	8.6	74.80	75.30	-5.6	20,922	-0.03%
2021/12/06	7	73.56	2	74.05	74.10	5	20,895	0.02%
2021/12/03	4.1	74.00	6	74.10	73.90	-1.9	21,114	-0.01%
2021/12/02	5	73.64	9	73.77	73.70	-4	21,136	-0.02%
2021/12/01	3.1	73.32	31.5	74.14	74.10	-28.4	21,743	-0.13%
2021/11/30	10.5	73.48	0	0.00	73.10	10.5	22,098	0.05%
2021/11/29	13.2	73.53	2	73.60	73.50	11.2	21,815	0.05%
2021/11/26	15	74.35	4	74.65	74.20	11	21,766	0.05%
2021/11/25	22	74.47	3	74.33	74.30	19	21,798	0.09%
2021/11/24	3	74.70	1	75.30	74.40	2	22,013	0.01%
2021/11/23	18	74.37	1	74.90	74.30	17	22,200	0.08%
2021/11/22	4	74.33	1	74.80	74.40	3	22,115	0.01%
2021/11/19	42.3	75.34	3	75.10	74.80	39.3	22,104	0.18%
2021/11/18	14	75.94	37.1	76.31	76.40	-23.1	22,093	-0.10%
2021/11/17	5.4	75.44	38.7	75.18	76.10	-33.3	22,097	-0.15%
2021/11/16	47.6	73.78	1	74.00	74.00	46.6	21,727	0.21%
2021/11/15	62.3	74.53	9	74.27	74.00	53.3	21,793	0.24%
2021/11/12	42	73.30	2	73.50	73.30	40	21,758	0.18%
2021/11/11	10	73.04	0.2	73.20	73.00	9.8	21,928	0.04%
2021/11/10	14	72.94	1	73.20	73.00	13	22,005	0.06%
2021/11/09	8.6	73.26	0	0.00	73.10	8.6	21,976	0.04%
2021/11/08	6	73.43	6	73.33	73.60	0	22,005	0.00%
2021/11/05	8.3	72.15	2	72.40	72.50	6.3	22,472	0.03%
2021/11/04	3.1	72.58	1.1	72.71	72.50	2	22,426	0.01%
2021/11/03	7.9	72.64	24.3	72.69	72.70	-16.4	22,518	-0.07%
2021/11/02	20.9	72.67	2	72.50	72.60	18.9	22,465	0.08%
2021/11/01	33.9	73.30	3.5	73.33	73.10	30.4	22,134	0.14%
2021/10/29	36.9	73.49	14.6	73.55	73.60	22.3	21,917	0.10%
2021/10/28	6.3	74.52	8	74.59	74.50	-1.7	21,354	-0.01%
2021/10/27	17	74.68	3	74.67	75.00	14	21,533	0.07%
2021/10/26	0	0.00	28	75.18	75.50	-28	21,825	-0.13%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	11	74.11	0.4	74.30	74.10	10.6	22,412	0.05%
2021/10/21	8.5	74.87	3	74.97	74.80	5.5	22,994	0.02%
2021/10/20	12.5	74.32	0.2	74.50	74.30	12.3	23,928	0.05%
2021/10/19	8	75.31	1	74.90	74.80	7	24,513	0.03%
2021/10/18	20.7	75.50	0	0.00	75.10	20.7	25,018	0.08%
2021/10/15	5	75.10	4.5	75.23	75.10	0.5	25,417	0.00%
2021/10/14	3	74.73	2	75.00	74.40	1	25,773	0.00%
2021/10/13	7.1	74.30	2	74.90	74.50	5.1	26,599	0.02%
2021/10/12	5	74.16	4	74.68	74.80	1	27,409	0.00%
2021/10/08	11	75.20	4	75.50	75.30	7	27,716	0.03%
2021/10/07	4.2	75.68	10	75.65	75.50	-5.8	28,192	-0.02%
2021/10/06	5.1	74.28	11	74.59	74.70	-5.9	28,474	-0.02%
2021/10/05	20.4	73.71	14	73.72	73.80	6.4	29,237	0.02%
2021/10/04	39	75.26	7	75.30	74.40	32	29,236	0.11%
2021/10/01	22.2	75.39	2.2	75.33	75.40	20	29,267	0.07%
2021/09/30	5.1	76.76	1	77.20	76.70	4.1	28,911	0.01%
2021/09/29	9	76.68	8.5	77.08	76.70	0.5	28,935	0.00%
2021/09/28	13	77.12	5	77.48	77.50	8	28,835	0.03%
2021/09/27	2	77.55	1.4	77.97	77.70	0.6	28,897	0.00%
2021/09/24	2.1	77.74	2.1	77.60	77.50	0	28,910	0.00%
2021/09/23	7	77.47	2	78.00	77.40	5	29,021	0.02%
2021/09/22	30.2	76.59	11.1	77.10	77.10	19.1	29,044	0.07%
2021/09/17	21.2	79.49	0.2	79.10	78.80	20.9	28,590	0.07%
2021/09/16	9	80.72	2	81.60	80.70	7	28,189	0.02%
2021/09/15	4	80.50	9	80.97	81.40	-5	28,051	-0.02%
2021/09/14	17.5	81.27	21	81.67	80.80	-3.5	27,943	-0.01%
2021/09/13	8.6	81.19	43.2	80.41	81.40	-34.6	27,843	-0.12%
2021/09/10	2.5	77.66	2.9	77.79	77.60	-0.4	27,755	0.00%
2021/09/09	24	76.33	2	76.90	77.40	22	28,035	0.08%
2021/09/08	14	77.04	3	77.40	77.40	11	27,917	0.04%
2021/09/07	17	77.64	3	77.60	78.10	14	27,716	0.05%
2021/09/06	56.2	77.75	16.2	78.26	77.20	39.9	27,656	0.14%
2021/09/03	0	0.00	27	84.65	84.80	-27	27,059	-0.10%
2021/09/02	20	82.97	4	82.68	82.70	16	26,702	0.06%
2021/09/01	5	84.70	51	84.75	84.20	-46	26,371	-0.17%
2021/08/31	13.3	83.95	32.2	84.80	85.00	-18.9	26,181	-0.07%
2021/08/30	19.8	83.87	13	84.22	84.80	6.8	25,889	0.03%
2021/08/27	34.2	82.02	50.1	82.95	83.50	-15.9	25,694	-0.06%
2021/08/26	4	80.40	8	80.85	81.30	-4	25,664	-0.02%
2021/08/25	7.5	80.51	38.8	80.69	80.80	-31.2	25,798	-0.12%
2021/08/24	2.1	79.30	17.2	79.63	80.40	-15.1	25,725	-0.06%
2021/08/23	0	0.00	50	78.80	79.00	-50	25,584	-0.20%
2021/08/20	22.1	76.22	12	76.43	76.50	10.1	25,472	0.04%
2021/08/19	8	77.16	23	77.68	77.00	-15	26,040	-0.06%
2021/08/18	20	77.41	5.1	78.19	78.00	14.9	25,902	0.06%
2021/08/17	5	77.36	31	77.72	78.20	-26	26,016	-0.10%
2021/08/16	25	76.45	6.3	76.96	76.50	18.8	25,957	0.07%
2021/08/13	12.1	78.00	3.1	78.39	78.10	9	26,571	0.03%
2021/08/12	5	78.56	7	78.60	78.80	-2	26,794	-0.01%
2021/08/11	7.4	78.08	43	78.32	79.20	-35.6	27,129	-0.13%
2021/08/10	2	76.05	8	76.30	76.00	-6	27,455	-0.02%
2021/08/09	20	75.12	15	76.05	76.10	5	28,302	0.02%
2021/08/06	8	75.75	2	76.25	76.00	6	28,733	0.02%
2021/08/05	1	75.80	8	76.23	76.30	-7	29,698	-0.02%
2021/08/04	3	76.00	5.5	76.25	76.30	-2.5	31,868	-0.01%
2021/08/03	15	75.89	2	76.20	76.40	13	33,264	0.04%
2021/08/02	17	74.76	17	75.51	76.50	0	34,382	0.00%
2021/07/30	21.6	74.92	1	75.30	75.00	20.6	34,549	0.06%
2021/07/29	5	75.38	5	76.30	75.80	0	34,671	0.00%
2021/07/28	32.3	75.21	12	75.05	75.60	20.3	35,189	0.06%
2021/07/27	30.8	76.41	8.1	76.91	76.40	22.7	35,754	0.06%
2021/07/26	59.7	79.91	9.2	80.89	78.50	50.5	36,651	0.14%
2021/07/23	16	84.08	50	83.67	85.00	-34	35,783	-0.10%
2021/07/22	7	84.06	11	83.65	84.10	-4	35,413	-0.01%
2021/07/21	8	81.38	12	81.82	81.80	-4	35,067	-0.01%
2021/07/20	13.4	81.32	21	81.45	81.50	-7.6	35,157	-0.02%
2021/07/19	91.4	83.90	72	83.34	83.00	19.4	34,832	0.06%
2021/07/16	36.1	82.15	65	81.94	82.90	-28.9	34,503	-0.08%
2021/07/15	6	79.27	20	79.58	79.50	-14	33,951	-0.04%
2021/07/14	9	77.09	36	77.59	78.10	-27	33,901	-0.08%
2021/07/13	12	76.22	11.3	77.30	76.20	0.7	33,916	0.00%
2021/07/12	66	77.46	186.1	78.06	76.10	-120.1	33,786	-0.36%	大賣/鉅額交易
2021/07/09	4	74.03	1.2	74.29	74.20	2.9	33,694	0.01%
2021/07/08	16	74.51	11	74.72	74.80	5	33,692	0.01%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	0	74.10	0	0.00	73.70	0	34,220	0.00%
2021/07/05	2	73.60	4	73.70	73.90	-2	34,315	-0.01%
2021/07/02	8	72.98	2	73.35	72.90	6	34,431	0.02%
2021/07/01	9	73.54	7.2	73.56	73.40	1.8	34,570	0.01%
2021/06/30	1	73.90	10	73.74	73.90	-9	34,764	-0.03%
2021/06/29	15	72.36	2.3	72.64	72.60	12.8	35,045	0.04%
2021/06/28	0.5	73.20	3.9	73.05	73.20	-3.4	35,424	-0.01%
2021/06/25	3	73.10	15	72.99	72.90	-12	35,800	-0.03%
2021/06/24	0	0.00	2	72.00	71.90	-2	35,812	-0.01%
2021/06/23	1	71.00	10	71.61	71.80	-9	36,140	-0.02%
2021/06/22	2	70.60	5	70.74	70.70	-3	36,335	-0.01%
2021/06/21	42.2	70.09	3.3	70.10	70.00	38.9	36,352	0.11%
2021/06/18	30.2	71.50	0	0.00	71.30	30.2	36,089	0.08%
2021/06/17	13	72.02	1.5	72.27	72.30	11.5	35,879	0.03%
2021/06/16	16	72.67	4	72.65	72.60	12	36,428	0.03%
2021/06/15	13	73.15	0.8	73.20	73.00	12.2	36,476	0.03%
2021/06/11	4	73.83	7	74.23	73.80	-3	36,693	-0.01%
2021/06/10	4	73.55	5	73.62	73.80	-1	36,729	0.00%
2021/06/09	22	72.83	1	73.02	72.90	21	37,125	0.06%
2021/06/08	52	73.33	3	73.77	73.70	49	37,549	0.13%
2021/06/07	6	72.05	6	72.57	73.20	0	38,854	0.00%
2021/06/04	21	72.85	45.3	72.76	72.90	-24.2	39,203	-0.06%
2021/06/03	24	73.73	2	75.00	73.60	22	39,914	0.06%
2021/06/02	5.3	73.64	26.2	73.98	74.50	-20.9	40,087	-0.05%
2021/06/01	1	72.80	7	72.81	73.00	-6	39,920	-0.02%
2021/05/31	3	72.03	6	72.27	72.30	-3	40,115	-0.01%
2021/05/28	7	71.56	4	71.95	72.00	3	40,194	0.01%
2021/05/27	27	70.49	6	71.35	71.60	21	40,267	0.05%
2021/05/26	6	71.28	1	71.70	71.60	5	40,456	0.01%
2021/05/25	10.5	71.84	14	72.18	71.90	-3.5	41,177	-0.01%
2021/05/24	7	71.54	7	71.64	72.00	0	41,309	0.00%
2021/05/21	48.6	72.75	73	74.56	72.00	-24.4	41,400	-0.06%
2021/05/20	14	69.79	5	70.52	70.20	9	40,820	0.02%
2021/05/19	24.3	70.74	17	71.23	70.60	7.3	40,702	0.02%
2021/05/18	35	70.00	81.1	70.03	71.40	-46.1	40,660	-0.11%
2021/05/17	77	66.21	55	66.89	65.60	22	40,601	0.05%
2021/05/14	61	69.50	23	70.10	69.60	38	39,774	0.10%
2021/05/13	104.5	68.62	122	68.71	68.60	-17.5	39,246	-0.04%	大買/大賣/
2021/05/12	227	70.59	59	69.86	70.00	168	38,421	0.44%	大買/鉅額交易
2021/05/11	90.5	75.87	70	75.80	74.80	20.5	36,694	0.06%
2021/05/10	37	74.18	87	74.94	76.60	-50	35,260	-0.14%
2021/05/07	14	70.68	20	70.54	70.80	-6	34,384	-0.02%
2021/05/06	13.1	69.76	13	68.97	69.60	0.1	34,193	0.00%
2021/05/05	25	68.94	49.4	69.52	69.50	-24.4	33,736	-0.07%
2021/05/04	32.1	68.12	24	68.58	67.40	8.1	33,156	0.02%
2021/05/03	44.1	69.47	105.3	70.05	68.80	-61.2	32,463	-0.19%	大賣/
2021/04/29	26	64.46	1	64.50	64.20	25	31,048	0.08%
2021/04/28	15	65.41	15	65.32	65.10	0	30,854	0.00%
2021/04/27	21	64.47	6.2	64.65	64.90	14.8	30,724	0.05%
2021/04/26	7	64.00	51.3	63.47	64.10	-44.3	30,536	-0.14%
2021/04/23	3	61.07	15	61.35	61.30	-12	30,234	-0.04%
2021/04/22	13.8	61.18	10	61.34	61.10	3.8	30,326	0.01%
2021/04/21	5	61.12	2	61.25	61.40	3	30,017	0.01%
2021/04/20	18	61.95	5	61.84	61.80	13	30,043	0.04%
2021/04/19	12	61.03	38	61.01	61.80	-26	30,178	-0.09%
2021/04/16	16	59.50	1	59.30	60.00	15	30,110	0.05%
2021/04/15	8	59.46	53	58.90	60.00	-45	30,284	-0.15%
2021/04/14	37	56.99	0	0.00	57.10	37	29,598	0.13%
2021/04/13	25.5	58.26	10	58.55	57.80	15.5	29,559	0.05%
2021/04/12	0.5	58.00	13	57.60	58.00	-12.5	29,197	-0.04%
2021/04/09	23	56.41	6	56.57	56.40	17	28,971	0.06%
2021/04/08	6	56.97	2	57.10	56.90	4	28,985	0.01%
2021/04/07	14	57.05	1.1	57.47	57.50	12.9	29,180	0.04%
2021/04/06	13	57.65	2	57.90	57.30	11	28,913	0.04%
2021/04/01	28.4	57.49	7	57.69	57.80	21.4	28,624	0.07%
2021/03/31	11	57.31	13	57.55	56.80	-2	28,086	-0.01%
2021/03/30	12	56.62	21.1	56.21	56.80	-9.1	27,757	-0.03%
2021/03/29	5	55.74	2	55.90	55.90	3	27,361	0.01%
2021/03/26	13	55.76	20	55.89	55.50	-7	27,328	-0.03%
2021/03/25	1	55.10	18	55.03	55.30	-17	27,357	-0.06%
2021/03/24	10.3	54.29	2	55.00	54.40	8.3	27,212	0.03%
2021/03/23	52	54.50	73	54.64	54.50	-21	27,030	-0.08%
2021/03/22	7	53.66	10	53.71	53.90	-3	26,920	-0.01%
2021/03/19	27.6	53.59	4	54.48	53.70	23.6	27,234	0.09%
2021/03/18	9	54.60	48	54.53	54.40	-39	26,995	-0.14%
2021/03/17	20.4	54.61	0	0.00	54.50	20.4	27,457	0.07%
2021/03/16	17	55.45	0	0.00	55.40	17	27,420	0.06%
2021/03/15	11	55.65	11	55.85	55.50	0	27,388	0.00%
2021/03/12	31	54.89	6	55.70	54.90	25	27,099	0.09%
2021/03/11	24	55.28	18.1	55.64	55.40	5.9	26,922	0.02%
2021/03/10	14	53.55	3	53.80	54.00	11	25,773	0.04%
2021/03/09	13	53.27	143.3	53.46	53.70	-130.3	25,454	-0.51%	大賣/鉅額交易
2021/03/08	7.1	51.87	186	52.45	52.10	-178.9	24,877	-0.72%	大賣/鉅額交易
2021/03/05	0	0.00	2	50.30	50.80	-2	24,534	-0.01%
2021/03/04	18	50.38	6	50.62	50.60	12	25,238	0.05%
2021/03/03	12	50.62	5	50.86	51.00	7	25,089	0.03%
2021/03/02	149	50.75	23	50.22	50.10	126	24,982	0.50%	大買/鉅額交易
2021/02/26	166	51.10	46	50.13	49.90	120	24,694	0.49%	大買/鉅額交易
2021/02/25	51	51.55	20.5	51.38	51.70	30.5	23,847	0.13%
2021/02/24	1	50.10	5.2	50.02	50.00	-4.2	23,128	-0.02%
2021/02/23	0.2	49.75	11	49.73	49.75	-10.8	22,937	-0.05%
2021/02/22	13.1	49.16	15	49.34	48.95	-1.9	22,702	-0.01%
2021/02/19	3	48.83	2	49.28	49.10	1	22,644	0.00%
2021/02/18	5.7	49.49	11	49.73	49.20	-5.3	22,724	-0.02%
2021/02/17	5	49.07	37	48.64	48.90	-32	22,516	-0.14%
2021/02/05	2	47.20	0	0.00	46.90	2	21,815	0.01%
2021/02/04	5	47.02	1	47.30	47.10	4	22,053	0.02%
2021/02/03	6	47.37	8.2	47.35	47.60	-2.2	22,835	-0.01%
2021/02/02	24	47.20	50	47.22	47.25	-26	22,979	-0.11%
2021/02/01	2	45.68	0	0.00	45.95	2	22,665	0.01%
2021/01/29	2	45.83	3	45.65	45.55	-1	22,644	0.00%
2021/01/28	18	46.21	0	0.00	46.20	18	22,410	0.08%
2021/01/27	8	46.63	3	46.85	46.80	5	22,191	0.02%
2021/01/26	5	46.91	2	46.50	46.50	3	22,119	0.01%
2021/01/25	0	0.00	42	46.63	47.40	-42	21,928	-0.19%
2021/01/22	5	46.28	64	46.45	46.25	-59	21,726	-0.27%
2021/01/21	3	46.27	22	46.35	46.20	-19	21,634	-0.09%
2021/01/20	35.5	46.41	1	46.65	46.20	34.5	21,583	0.16%
2021/01/19	1	47.20	0	0.00	47.25	1	21,378	0.00%
2021/01/18	3	46.78	0	0.00	46.95	3	21,305	0.01%
2021/01/15	34	47.77	9	48.06	47.60	25	21,046	0.12%
2021/01/14	27	48.25	5	48.49	48.45	22	20,910	0.11%
2021/01/13	8	48.10	23	48.17	48.30	-15	20,703	-0.07%
2021/01/12	88	48.26	27	47.95	47.75	61	20,349	0.30%
2021/01/11	1	46.90	5.3	47.40	47.40	-4.3	19,832	-0.02%
2021/01/08	5	47.07	18	47.16	47.45	-13	19,420	-0.07%
2021/01/07	0	0.00	8	46.29	46.20	-8	18,928	-0.04%
2021/01/06	17	46.04	0	0.00	45.60	17	18,827	0.09%
2021/01/05	10	46.25	0	0.00	46.35	10	18,643	0.05%
2021/01/04	4	46.09	2	46.50	46.25	2	18,599	0.01%
2020/12/31	53	46.91	1	46.75	46.75	52	18,506	0.28%
2020/12/30	10	45.70	21	46.57	46.90	-11	18,315	-0.06%
2020/12/29	1	45.50	4	45.60	45.50	-3	17,978	-0.02%
2020/12/28	14	45.37	0	0.00	45.55	14	18,096	0.08%
2020/12/25	1	45.45	0	0.00	45.50	1	18,122	0.01%
2020/12/24	7	45.40	2	45.60	45.55	5	18,141	0.03%
2020/12/23	3	44.65	0	0.00	44.80	3	17,948	0.02%
2020/12/22	4.3	45.27	14	45.20	44.90	-9.7	17,960	-0.05%
2020/12/21	3	45.38	1	45.60	45.50	2	18,211	0.01%
2020/12/18	0	0.00	3	46.38	46.00	-3	18,064	-0.02%
2020/12/17	2	46.05	0	0.00	46.20	2	17,979	0.01%
2020/12/16	1	46.30	3.2	46.36	46.35	-2.2	18,050	-0.01%
2020/12/15	11	46.28	5	46.42	45.85	6	18,040	0.03%
2020/12/14	2	47.33	5	47.90	47.30	-3	17,640	-0.02%
2020/12/11	12	47.13	20.1	47.17	47.20	-8.1	17,326	-0.05%
2020/12/10	13.2	45.40	9	45.63	45.65	4.2	16,697	0.02%
2020/12/08	3	44.90	18	44.98	45.40	-15	16,584	-0.09%
2020/12/07	6	45.31	5	45.51	45.60	1	16,494	0.01%
2020/12/04	3	44.78	5.6	44.77	45.15	-2.6	16,320	-0.02%
2020/12/03	5	44.40	0	0.00	44.45	5	16,105	0.03%
2020/12/02	1.5	44.55	0	0.00	44.55	1.5	15,890	0.01%
2020/12/01	3	44.60	0	0.00	44.80	3	15,675	0.02%
2020/11/30	21	45.01	0	0.00	44.30	21	15,570	0.13%
2020/11/27	4	45.41	5	45.45	45.65	-1	14,834	-0.01%
2020/11/26	1	45.45	1	45.65	45.60	0	14,746	0.00%
2020/11/25	0	0.00	3	45.15	45.15	-3	14,672	-0.02%
2020/11/24	4	44.98	20	45.20	44.95	-16	14,637	-0.11%
2020/11/23	5	45.40	1	45.35	45.50	4	14,581	0.03%
2020/11/20	3.1	44.46	3	44.63	44.90	0.1	14,590	0.00%
2020/11/19	1	45.30	0.2	45.35	45.25	0.8	14,975	0.01%
2020/11/18	1	45.40	0	0.00	45.50	1	14,881	0.01%
2020/11/17	0	0.00	6	45.78	45.55	-6	14,877	-0.04%
2020/11/16	0	0.00	26	45.45	45.55	-26	14,813	-0.18%
2020/11/13	0.1	45.15	1	45.30	45.30	-0.9	14,784	-0.01%
2020/11/12	2	45.08	6	45.07	45.20	-4	14,647	-0.03%
2020/11/11	4.4	44.87	29	44.85	45.55	-24.6	14,376	-0.17%
2020/11/10	0	0.00	15	43.46	43.60	-15	13,554	-0.11%
2020/11/06	0	0.00	9	41.70	41.95	-9	13,253	-0.07%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	20	40.81	1	41.20	41.45	19	13,664	0.14%
2020/10/30	82	40.67	0	0.00	40.70	82	13,672	0.60%
2020/10/29	122	40.80	0	0.00	40.75	122	13,549	0.90%	大買/鉅額交易
2020/10/28	80	41.14	0	0.00	41.35	80	13,517	0.59%
2020/10/27	21	41.20	0	0.00	41.30	21	13,626	0.15%
2020/10/26	1	41.45	0.5	41.60	41.70	0.5	13,648	0.00%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/16	1	41.55	0	0.00	41.35	1	13,717	0.01%
2020/10/15	0	0.00	2	41.45	41.30	-2	13,830	-0.01%
2020/10/14	2	41.75	1	41.80	41.80	1	13,725	0.01%
2020/10/13	1	41.40	8	41.60	41.45	-7	13,582	-0.05%
2020/10/08	4	41.14	0	0.00	41.05	4	13,607	0.03%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	1	41.50	2	41.45	41.20	-1	13,460	-0.01%
2020/09/28	2	41.00	0	0.00	41.30	2	13,654	0.01%
2020/09/25	1	40.90	6	40.80	40.80	-5	13,727	-0.04%
2020/09/24	14.3	40.74	0	0.00	40.60	14.3	13,700	0.10%
2020/09/23	3	41.52	0	0.00	41.75	3	13,275	0.02%
2020/09/22	7.3	41.90	0	0.00	41.90	7.3	13,140	0.06%
2020/09/21	3	42.43	0	0.00	42.40	3	13,295	0.02%
2020/09/18	2	43.23	0	43.05	42.85	2	13,252	0.01%
2020/09/17	1	43.30	1	43.50	43.25	0	13,119	0.00%
2020/09/16	1	43.55	37	43.71	43.75	-36	13,096	-0.27%
2020/09/15	1	43.65	2	43.65	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	6.5	43.62	43.65	-6.5	13,087	-0.05%
2020/09/11	1	43.35	7	43.37	43.45	-6	13,010	-0.05%
2020/09/10	1	42.20	5	42.86	43.05	-4	12,965	-0.03%
2020/09/09	5	41.86	0	0.00	42.25	5	12,854	0.04%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	3	42.77	20	42.70	42.80	-17	13,346	-0.13%
2020/08/31	4	42.95	0	0.00	42.80	4	13,272	0.03%
2020/08/28	0	0.00	2	43.25	43.30	-2	13,213	-0.02%
2020/08/27	0	0.00	0	43.10	43.10	0	13,266	0.00%
2020/08/26	3	43.30	1	43.10	43.40	2	13,235	0.02%
2020/08/25	0	0.00	11	43.22	43.40	-11	13,156	-0.08%
2020/08/24	3	41.73	0	0.00	41.70	3	12,833	0.02%
2020/08/21	5	41.49	0	0.00	41.80	5	12,897	0.04%
2020/08/20	17	41.46	0	0.00	41.40	17	12,766	0.13%
2020/08/19	0	0.00	12	43.10	42.75	-12	12,709	-0.09%
2020/08/18	5	42.55	40	42.50	42.55	-35	12,493	-0.28%
2020/08/17	0	0.00	11	42.21	42.50	-11	12,560	-0.09%
2020/08/14	22	41.76	10	41.70	41.85	12	12,580	0.10%
2020/08/13	1	41.90	20	41.90	42.00	-19	12,658	-0.15%
2020/08/12	0	0.00	1	41.85	41.85	-1	12,773	-0.01%
2020/08/11	8	42.01	0	0.00	41.75	8	12,660	0.06%
2020/08/10	4	41.55	0	0.00	41.75	4	12,546	0.03%
2020/08/07	20	41.35	0	0.00	41.15	20	12,544	0.16%
2020/08/06	0	0.00	1	41.45	41.55	-1	12,531	-0.01%
2020/08/05	0	0.00	12	41.45	41.40	-12	12,568	-0.10%
2020/08/03	9	41.41	0	0.00	41.25	9	12,627	0.07%
2020/07/31	1.4	41.77	0	0.00	41.75	1.4	12,603	0.01%
2020/07/30	2	42.20	0	0.00	42.20	2	12,463	0.02%
2020/07/29	2	41.95	12	42.06	41.80	-10	12,418	-0.08%
2020/07/27	1	41.90	0	0.00	41.80	1	12,746	0.01%
2020/07/24	1.4	42.05	0	0.00	42.00	1.4	12,880	0.01%
2020/07/23	4	42.69	0	0.00	42.70	4	12,799	0.03%
2020/07/22	0	0.00	3	42.98	43.10	-3	12,889	-0.02%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	1	42.75	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	5	42.85	42.80	-5	12,866	-0.04%
2020/07/16	0	0.00	5	42.90	42.85	-5	13,060	-0.04%
2020/07/15	1	42.90	10	42.90	42.80	-9	13,046	-0.07%
2020/07/14	0	0.00	7	42.95	42.70	-7	13,170	-0.05%
2020/07/13	0	0.00	3	42.98	43.00	-3	13,365	-0.02%
2020/07/10	2	42.58	3	42.50	42.40	-1	13,490	-0.01%
2020/07/09	1	42.85	4	43.35	42.80	-3	13,702	-0.02%
2020/07/08	1	43.20	2.3	43.23	43.10	-1.3	13,617	-0.01%
2020/07/07	0	0.00	5	43.27	43.30	-5	13,722	-0.04%
2020/07/06	12	43.12	9	43.11	43.30	3	13,742	0.02%
2020/07/03	0	0.00	0.6	42.80	42.80	-0.6	13,867	0.00%
2020/07/02	0	0.00	2	42.33	42.10	-2	14,007	-0.01%
2020/07/01	4	42.08	0	0.00	42.30	4	14,311	0.03%
2020/06/30	3	43.90	1	43.90	43.90	2	14,307	0.01%
2020/06/29	7	43.71	5	43.80	43.80	2	14,241	0.01%
2020/06/24	2	44.15	0	0.00	44.15	2	14,247	0.01%
2020/06/22	1	43.55	0	0.00	43.60	1	14,552	0.01%
2020/06/18	13	43.83	0	0.00	43.85	13	14,934	0.09%
2020/06/17	91	43.85	5	44.25	44.30	86	15,019	0.57%
2020/06/16	61	43.84	9	44.04	44.10	52	15,493	0.34%
2020/06/15	86	43.25	4	43.15	43.10	82	16,095	0.51%
2020/06/12	92	42.69	17	42.93	43.25	75	16,407	0.46%
2020/06/11	162	44.27	1	44.45	43.60	161	16,848	0.96%	大買/鉅額交易
2020/06/10	411	44.68	15	44.49	44.60	396	17,044	2.32%	大買/鉅額交易
2020/06/09	150	43.99	10	44.00	44.00	140	17,833	0.79%	大買/鉅額交易
2020/06/08	141	43.81	25	43.90	43.85	116	18,181	0.64%	大買/鉅額交易
2020/06/05	105	43.45	0	0.00	43.50	105	18,324	0.57%	大買/鉅額交易
2020/06/04	10	43.45	1	43.55	43.55	9	18,566	0.05%
2020/06/03	65.2	43.40	2	43.40	43.55	63.2	18,973	0.33%
2020/06/02	55	42.88	1	42.90	42.95	54	18,957	0.28%
2020/06/01	6.5	42.50	3	42.88	42.50	3.5	18,967	0.02%
2020/05/29	12	41.67	0	0.00	42.40	12	18,961	0.06%
2020/05/28	103	42.51	2	42.05	42.05	101	18,742	0.54%	大買/鉅額交易
2020/05/27	20	42.58	0	0.00	42.65	20	18,852	0.11%
2020/05/26	85	42.57	3	42.47	42.45	82	18,940	0.43%
2020/05/25	103	41.57	2	41.70	41.70	101	18,867	0.54%	大買/鉅額交易
2020/05/22	75	42.13	0	0.00	41.70	75	18,881	0.40%
2020/05/21	20	42.10	3	42.48	42.70	17	18,910	0.09%
2020/05/20	110	42.14	3	42.28	42.25	107	18,801	0.57%	大買/鉅額交易
2020/05/19	0	0.00	15	41.93	42.00	-15	18,690	-0.08%
2020/05/18	10	41.05	0	0.00	41.20	10	18,448	0.05%
2020/05/15	20	40.90	1	41.10	41.15	19	18,430	0.10%
2020/05/14	80	40.72	3	40.85	40.55	77	18,263	0.42%
2020/05/13	22	41.02	3	41.00	40.95	19	18,156	0.10%
2020/05/12	54	40.85	0	0.00	41.20	54	18,167	0.30%
2020/05/11	1	41.30	4	41.30	41.20	-3	18,225	-0.02%
2020/05/08	1	40.95	1	40.95	40.65	0	18,241	0.00%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	27	40.42	3	40.65	40.55	24	18,315	0.13%
2020/05/05	36	40.65	3	41.00	40.65	33	18,380	0.18%
2020/05/04	114.5	40.63	0	0.00	40.75	114.5	18,411	0.62%	大買/鉅額交易
2020/04/30	0.1	42.20	14	42.22	42.30	-13.9	18,225	-0.08%
2020/04/29	10	40.40	7	41.18	41.05	3	18,188	0.02%
2020/04/28	50	40.19	0	0.00	40.30	50	18,182	0.27%
2020/04/27	0	0.00	3	40.03	40.10	-3	18,723	-0.02%
2020/04/24	56	39.30	0	0.00	39.20	56	18,683	0.30%
2020/04/23	58	39.34	0	0.00	39.60	58	18,723	0.31%
2020/04/22	58	38.50	23	38.58	39.45	35	18,721	0.19%
2020/04/21	89	39.66	1	39.80	39.00	88	18,670	0.47%
2020/04/20	124	40.33	2.4	40.50	40.10	121.6	18,566	0.66%	大買/鉅額交易
2020/04/17	10	40.43	9	40.66	40.60	1	18,610	0.01%
2020/04/16	68	40.33	0	0.00	40.20	68	18,482	0.37%
2020/04/15	28	40.78	0	0.00	41.05	28	18,295	0.15%
2020/04/14	2	40.05	9	40.51	40.65	-7	18,190	-0.04%
2020/04/13	76	39.53	3	39.63	39.50	73	18,003	0.41%
2020/04/10	41.1	38.38	8.2	39.12	39.20	32.9	17,881	0.18%
2020/04/09	50	38.10	0	0.00	38.20	50	17,767	0.28%
2020/04/08	25	37.58	8	37.84	37.95	17	17,642	0.10%
2020/04/07	80	37.33	0	0.00	37.25	80	17,403	0.46%
2020/04/06	67.5	36.96	0	0.00	37.30	67.5	17,181	0.39%
2020/04/01	80	37.37	0	0.00	37.40	80	16,908	0.47%
2020/03/31	87	37.97	2	38.10	37.55	85	16,767	0.51%
2020/03/30	138	37.38	102	37.99	37.90	36	16,494	0.22%	大買/大賣/
2020/03/27	12	37.94	7	38.19	38.30	5	16,359	0.03%
2020/03/26	75	37.18	3	37.35	37.30	72	16,114	0.45%
2020/03/25	25	36.84	5	37.16	37.10	20	16,112	0.12%
2020/03/24	3	36.72	1	37.10	36.25	2	15,922	0.01%
2020/03/23	14	35.35	4	35.79	36.00	10	15,817	0.06%
2020/03/20	27	36.15	5	36.80	37.50	22	15,842	0.14%
2020/03/19	71	35.66	179	35.39	34.85	-108	15,428	-0.70%	大賣/鉅額交易
2020/03/18	127	37.20	1	37.35	36.85	126	15,332	0.82%	大買/鉅額交易
2020/03/17	30	37.17	6	37.76	37.35	24	15,127	0.16%
2020/03/16	70	39.05	5.4	39.65	38.05	64.6	14,810	0.44%
2020/03/13	153	37.86	10	38.50	39.65	143	14,425	0.99%	大買/鉅額交易
2020/03/12	86	41.08	1	40.70	40.50	85	13,472	0.63%
2020/03/11	70	42.30	1	42.55	42.15	69	13,056	0.53%
2020/03/10	22	42.37	1	42.90	42.35	21	13,022	0.16%
2020/03/09	165	43.05	1	42.50	42.35	164	12,848	1.28%	大買/鉅額交易
2020/03/06	79	44.70	0	0.00	44.20	79	12,372	0.64%
2020/03/05	10	45.00	4	45.01	45.15	6	12,347	0.05%
2020/03/04	10	44.00	0	0.00	44.45	10	12,451	0.08%
2020/03/03	18	44.18	0	0.00	44.15	18	12,548	0.14%
2020/03/02	18.5	43.90	10	44.15	43.95	8.5	12,678	0.07%
2020/02/27	67	44.47	0	0.00	44.45	67	13,147	0.51%
2020/02/26	152	44.46	0	0.00	44.70	152	13,411	1.13%	大買/鉅額交易
2020/02/25	28	44.52	1	44.75	44.95	27	13,301	0.20%
2020/02/24	94	44.98	0	0.00	45.00	94	13,338	0.70%
2020/02/19	0	0.00	5.2	46.27	46.35	-5.2	13,295	-0.04%
2020/02/18	0	0.00	7	45.76	46.00	-7	13,310	-0.05%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	2	46.45	4	46.55	46.35	-2	13,455	-0.01%
2020/02/11	0	0.00	5	45.88	46.00	-5	13,347	-0.04%
2020/02/10	31	44.76	0	0.00	45.15	31	13,575	0.23%
2020/02/07	6	45.43	4	45.48	45.40	2	14,026	0.01%
2020/02/06	0	0.00	5	45.82	46.00	-5	14,017	-0.04%
2020/02/05	57	44.79	5	45.05	45.40	52	13,961	0.37%
2020/02/04	92	44.18	2	45.00	45.05	90	13,912	0.65%
2020/02/03	4.2	43.64	2.4	43.75	44.15	1.8	13,979	0.01%
2020/01/31	14	45.03	0	0.00	45.05	14	13,806	0.10%
2020/01/30	12.1	45.16	14	45.76	45.00	-1.9	13,719	-0.01%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/16	1	46.60	3	46.83	46.90	-2	12,986	-0.02%
2020/01/15	2	46.73	0	0.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	4	46.99	47.00	-4	12,838	-0.03%
2020/01/13	0	0.00	2	46.73	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	5	46.42	46.40	-5	12,676	-0.04%
2020/01/09	0.3	46.00	0	0.00	46.00	0.3	12,608	0.00%
2020/01/08	3	45.82	0	0.00	45.80	3	12,623	0.02%
2020/01/07	3	46.15	0	0.00	46.30	3	12,548	0.02%
2020/01/06	1	46.40	2.2	46.33	46.40	-1.2	12,563	-0.01%
2020/01/03	0	0.00	302	46.70	46.75	-302	12,558	-2.40%	大賣/鉅額交易
2020/01/02	1.5	46.42	0.4	46.45	46.45	1.1	12,533	0.01%
2019/12/31	2	46.50	0	0.00	46.40	2	12,504	0.02%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/25	3	46.38	0	0.00	46.45	3	12,509	0.02%
2019/12/23	0	0.00	5	46.40	46.65	-5	12,613	-0.04%
2019/12/20	0.3	46.55	18	46.76	46.75	-17.7	12,650	-0.14%
2019/12/19	1	46.75	0.3	46.65	46.75	0.7	12,514	0.01%
2019/12/18	0	0.00	1	46.70	46.75	-1	12,459	-0.01%
2019/12/17	2	46.35	1	46.50	46.50	1	12,454	0.01%
2019/12/16	6	46.78	1	46.85	46.60	5	12,268	0.04%
2019/12/13	14.4	46.87	43	46.96	47.15	-28.6	12,136	-0.24%
2019/12/12	0.1	46.00	3	46.03	46.05	-2.9	11,685	-0.03%
2019/12/11	1	46.05	9	45.90	45.95	-8	11,598	-0.07%
2019/12/10	1	45.50	4	45.53	45.55	-3	11,447	-0.03%
2019/12/09	0	0.00	3	45.30	45.45	-3	11,404	-0.03%
2019/12/06	0	0.00	76	45.31	45.45	-76	11,572	-0.66%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	2	44.55	2	44.80	44.80	0	11,452	0.00%
2019/12/03	3	44.80	0	0.00	44.90	3	11,512	0.03%
2019/12/02	1.5	44.73	2	44.75	44.80	-0.5	11,513	0.00%
2019/11/29	15	44.91	0.4	44.90	44.80	14.6	11,431	0.13%
2019/11/28	2	45.45	8	45.41	45.40	-6	11,208	-0.05%
2019/11/27	2	45.73	38	45.80	45.85	-36	11,107	-0.32%
2019/11/26	2	46.00	6	46.30	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	4	45.84	46.10	-4	10,286	-0.04%
2019/11/22	0	0.00	4	45.20	45.30	-4	10,034	-0.04%
2019/11/21	2	44.98	20	45.05	45.05	-18	10,041	-0.18%
2019/11/20	2	45.45	1	45.30	45.45	1	9,948	0.01%
2019/11/19	1	45.30	2	45.30	45.55	-1	9,880	-0.01%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	3	45.10	45.30	-3	9,898	-0.03%
2019/11/14	3	45.07	0	0.00	45.10	3	9,986	0.03%
2019/11/13	4	45.38	0	0.00	45.30	4	10,209	0.04%
2019/11/12	4	45.58	7	45.53	45.55	-3	10,259	-0.03%
2019/11/11	4	45.15	0	0.00	45.20	4	10,222	0.04%
2019/11/08	0	0.00	1	45.50	45.60	-1	10,236	-0.01%
2019/11/07	7.4	45.76	3	45.85	45.50	4.4	10,148	0.04%
2019/11/06	15	45.64	16	45.80	45.85	-1	9,873	-0.01%
2019/11/05	0	0.00	1	45.20	44.95	-1	9,380	-0.01%
2019/11/04	0.5	44.80	2	44.90	44.95	-1.5	9,414	-0.02%
2019/11/01	2	44.45	0	0.00	44.55	2	9,445	0.02%
2019/10/31	9	45.09	0	0.00	44.55	9	9,553	0.09%
2019/10/25	0	0.00	0.6	45.40	45.50	-0.6	9,528	-0.01%
2019/10/22	0.4	45.30	1	45.45	45.50	-0.7	9,502	-0.01%
2019/10/16	0	0.00	2.4	45.12	45.25	-2.4	9,499	-0.03%
2019/10/15	0	0.00	4.3	45.06	44.95	-4.3	9,492	-0.05%
2019/10/14	0	0.00	13	44.70	44.80	-13	9,512	-0.14%
2019/10/09	4	44.03	0	0.00	43.90	4	9,473	0.04%
2019/10/08	1	44.55	1	44.65	44.30	0	9,457	0.00%
2019/10/07	20	44.00	2	44.00	44.00	18	9,406	0.19%
2019/10/03	4	44.05	0	0.00	44.10	4	9,476	0.04%
2019/10/01	1.5	44.83	0	0.00	45.00	1.5	9,586	0.02%
2019/09/27	0	0.00	3.3	44.65	44.55	-3.3	9,708	-0.03%
2019/09/26	0	0.00	3	44.70	44.60	-3	10,060	-0.03%
2019/09/25	2.2	44.55	0	0.00	44.40	2.2	10,268	0.02%
2019/09/24	0	0.00	4	44.90	45.00	-4	10,405	-0.04%
2019/09/23	5.5	44.83	0	0.00	44.85	5.5	10,504	0.05%
2019/09/20	3	45.12	3	44.90	45.15	0	10,806	0.00%
2019/09/18	0	0.00	0.1	45.50	45.60	-0.1	10,735	0.00%
2019/09/17	0	0.00	6	45.25	45.55	-6	10,693	-0.06%
2019/09/16	0	0.00	9	45.27	45.30	-9	10,762	-0.08%
2019/09/12	0	0.00	7	45.04	45.00	-7	10,726	-0.07%
2019/09/11	3	44.80	2	44.75	44.95	1	10,826	0.01%
2019/09/10	5	44.92	7	44.99	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	5	44.37	44.55	-5	10,670	-0.05%
2019/09/06	0	0.00	5	44.01	44.00	-5	10,567	-0.05%
2019/09/05	0	0.00	16	43.97	43.95	-16	10,660	-0.15%
2019/09/03	80	43.49	1	43.60	43.25	79	10,585	0.75%
2019/09/02	1.5	43.48	2	43.55	43.50	-0.5	10,671	0.00%
2019/08/30	0	0.00	4	43.33	43.65	-4	10,756	-0.04%
2019/08/29	3	43.23	1	43.20	43.15	2	10,797	0.02%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	4	43.44	43.50	-4	10,851	-0.04%
2019/08/26	2	43.00	0	0.00	43.00	2	10,789	0.02%
2019/08/22	0	0.00	2	43.20	43.10	-2	10,813	-0.02%
2019/08/21	0	0.00	5	43.22	42.90	-5	11,145	-0.04%
2019/08/20	6	42.97	0	0.00	42.90	6	11,111	0.05%
2019/08/19	1	43.05	6	43.48	43.35	-5	11,128	-0.04%
2019/08/16	1	41.90	30	43.20	43.15	-29	11,048	-0.26%
2019/08/15	5	41.85	0	0.00	41.90	5	10,942	0.05%
2019/08/14	4	42.34	0	0.00	42.05	4	11,055	0.04%
2019/08/13	0.5	42.55	1	42.55	42.30	-0.5	11,116	0.00%
2019/08/12	4.5	42.00	2	42.30	41.90	2.5	11,259	0.02%
2019/08/07	5	41.72	2	41.70	41.65	3	11,618	0.03%
2019/08/06	2.3	41.32	1	41.70	41.70	1.3	11,901	0.01%
2019/08/05	12	42.02	4	41.95	42.00	8	11,942	0.07%
2019/08/02	4	42.41	0	0.00	42.35	4	11,942	0.03%
2019/08/01	5	42.88	11	42.90	42.90	-6	12,024	-0.05%
2019/07/31	5	43.17	4	43.38	43.20	1	12,042	0.01%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/29	2	43.55	2	43.45	43.55	0	12,158	0.00%
2019/07/26	5	43.59	0	0.00	43.50	5	12,256	0.04%
2019/07/25	0	0.00	4	43.68	43.90	-4	12,432	-0.03%
2019/07/24	5	43.46	0	0.00	43.45	5	12,543	0.04%
2019/07/23	2	43.63	62	43.63	43.55	-60	12,576	-0.48%
2019/07/22	0	0.00	1	43.90	43.60	-1	12,563	-0.01%
2019/07/19	3.9	43.61	2	43.75	43.50	1.9	12,593	0.02%
2019/07/18	2	43.43	0	0.00	43.45	2	12,590	0.02%
2019/07/17	4	43.63	0	0.00	43.50	4	12,580	0.03%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.85	200	43.90	43.85	-199	12,428	-1.60%	大賣/鉅額交易
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.20	2	44.30	44.30	0	13,018	0.00%
2019/07/09	21	44.09	0	0.00	44.05	21	13,055	0.16%
2019/07/08	2	44.08	0	0.00	44.20	2	13,061	0.02%
2019/07/05	3	44.18	1	44.30	44.30	2	13,178	0.02%
2019/07/04	4	44.40	54	44.35	44.35	-50	13,236	-0.38%
2019/07/03	200	46.00	8	46.09	46.10	192	13,177	1.46%	大買/鉅額交易
2019/07/02	0.9	46.20	1	46.15	46.25	-0.1	13,031	0.00%
2019/07/01	0.3	46.25	2	46.13	46.25	-1.7	12,781	-0.01%
2019/06/27	0	0.00	11	45.89	45.80	-11	12,572	-0.09%
2019/06/26	0	0.00	6	45.38	45.40	-6	12,505	-0.05%
2019/06/25	40	44.94	57	44.90	44.90	-17	12,469	-0.14%
2019/06/24	10	44.60	5	44.91	44.90	5	12,607	0.04%
2019/06/21	0	0.00	37	44.60	44.45	-37	12,633	-0.29%
2019/06/20	1	44.75	0	0.00	44.65	1	12,612	0.01%
2019/06/19	13	44.58	10	44.70	44.80	3	12,755	0.02%
2019/06/18	0	0.00	9	44.26	44.50	-9	12,656	-0.07%
2019/06/17	2	43.85	10	44.12	44.10	-8	12,868	-0.06%
2019/06/14	0	0.00	3	43.80	43.55	-3	13,091	-0.02%
2019/06/13	10	43.58	0	0.00	43.65	10	13,170	0.08%
2019/06/12	2	44.05	0	0.00	44.35	2	13,250	0.02%
2019/06/11	13	44.26	7	44.40	44.45	6	13,372	0.04%
2019/06/10	0	0.00	26	44.11	44.15	-26	13,370	-0.19%
2019/06/06	4	43.05	3	43.05	43.15	1	13,441	0.01%
2019/06/05	9	43.24	3	43.33	43.10	6	13,478	0.04%
2019/06/04	29	43.63	4	43.60	43.90	25	13,470	0.19%
2019/06/03	2.5	43.42	4	43.53	43.65	-1.5	13,451	-0.01%
2019/05/31	0	0.00	4	43.11	43.25	-4	13,432	-0.03%
2019/05/30	0	0.00	23	42.66	42.60	-23	13,379	-0.17%
2019/05/29	0	0.00	3	42.48	42.45	-3	13,576	-0.02%
2019/05/28	2	42.25	0	0.00	42.30	2	13,740	0.01%
2019/05/27	19	42.08	2	42.20	42.30	17	13,665	0.12%
2019/05/24	67	42.18	0	0.00	42.00	67	13,806	0.49%
2019/05/23	0	0.00	4	42.36	42.50	-4	13,755	-0.03%
2019/05/22	27	42.45	0	0.00	42.50	27	13,835	0.20%
2019/05/21	1	43.05	6	42.83	43.05	-5	13,864	-0.04%
2019/05/20	17	42.01	0	0.00	41.90	17	13,733	0.12%
2019/05/17	4	41.96	221	41.95	41.90	-217	13,636	-1.59%	大賣/鉅額交易
2019/05/16	31	42.46	141	42.10	42.00	-110	13,498	-0.81%	大賣/鉅額交易
2019/05/15	32	43.28	301	43.33	43.25	-269	13,362	-2.01%	大賣/鉅額交易
2019/05/14	98	43.15	8	43.20	43.15	90	13,373	0.67%
2019/05/13	263	44.15	0	0.00	43.80	263	13,270	1.98%	大買/鉅額交易
2019/05/10	73	44.61	0	0.00	44.60	73	13,345	0.55%
2019/05/09	104	44.73	0	0.00	44.60	104	13,436	0.77%	大買/鉅額交易
2019/05/08	37	45.10	0	0.00	45.05	37	13,438	0.28%
2019/05/07	14	45.55	0	0.00	45.40	14	13,491	0.10%
2019/05/06	12	45.58	2	45.55	45.60	10	13,686	0.07%
2019/05/03	10	46.12	1	46.40	46.15	9	13,628	0.07%
2019/05/02	132.5	46.09	18	45.89	46.40	114.5	13,506	0.85%	大買/鉅額交易
2019/04/30	3	45.67	40	45.81	45.60	-37	13,422	-0.28%
2019/04/29	0	0.00	4	45.65	45.70	-4	13,422	-0.03%
2019/04/26	15	45.25	1	45.50	45.50	14	13,449	0.10%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/23	1.1	45.21	0	0.00	45.35	1.1	14,182	0.01%
2019/04/22	0	0.00	1	45.20	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	31	44.82	80	45.00	45.00	-49	14,768	-0.33%
2019/04/17	0	0.00	21	45.20	45.20	-21	14,610	-0.14%
2019/04/16	14	45.24	10	45.30	45.30	4	14,477	0.03%
2019/04/12	1	45.70	3	45.70	45.70	-2	14,335	-0.01%
2019/04/11	47	45.76	1	45.90	45.55	46	14,325	0.32%
2019/04/10	72	45.45	0	0.00	45.50	72	14,249	0.51%
2019/04/09	26	45.63	3	45.75	45.75	23	14,189	0.16%
2019/04/08	104	45.46	0	0.00	45.35	104	14,074	0.74%	大買/鉅額交易
2019/04/03	0	0.00	98	46.00	46.00	-98	13,801	-0.71%
2019/04/02	0	0.00	2	46.10	46.00	-2	13,773	-0.01%
2019/04/01	162.5	45.72	1	45.75	45.60	161.5	13,728	1.18%	大買/鉅額交易
2019/03/29	21	45.96	7	45.83	46.00	14	13,562	0.10%
2019/03/28	52	44.75	0	0.00	45.10	52	13,404	0.39%
2019/03/27	159	45.19	10	44.92	44.95	149	13,331	1.12%	大買/鉅額交易
2019/03/26	62	45.50	1	45.50	45.50	61	13,224	0.46%
2019/03/25	198	45.66	7	45.79	45.55	191	13,349	1.43%	大買/鉅額交易
2019/03/22	202	46.55	5	46.94	46.40	197	13,166	1.50%	大買/鉅額交易
2019/03/21	16	46.81	8	46.83	46.90	8	13,054	0.06%
2019/03/20	10	46.80	13	46.94	47.15	-3	13,050	-0.02%
2019/03/19	3	46.72	6	46.75	46.95	-3	12,850	-0.02%
2019/03/18	4	45.81	5	45.94	46.00	-1	12,664	-0.01%
2019/03/15	20	45.15	0	0.00	45.25	20	12,582	0.16%
2019/03/14	30	45.10	0	0.00	45.25	30	12,452	0.24%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	6	45.01	2	45.03	45.00	4	12,423	0.03%
2019/03/11	5	44.55	0	0.00	44.50	5	12,436	0.04%
2019/03/08	4	44.69	0	0.00	44.70	4	12,490	0.03%
2019/03/07	3	45.05	5	45.10	45.10	-2	12,623	-0.02%
2019/03/06	0	0.00	2	45.20	45.15	-2	12,732	-0.02%
2019/03/05	5	45.16	2	45.15	45.10	3	12,846	0.02%
2019/03/04	5.5	44.90	2	45.10	45.15	3.5	12,921	0.03%
2019/02/27	5	45.49	1	45.45	45.50	4	12,758	0.03%
2019/02/26	6	45.53	1	45.55	45.45	5	12,558	0.04%
2019/02/25	3	45.17	3	45.22	45.30	0	12,239	0.00%
2019/02/22	0	0.00	5	45.00	45.00	-5	12,147	-0.04%
2019/02/21	3	44.97	5	45.10	45.10	-2	12,083	-0.02%
2019/02/20	9	45.01	15	44.97	45.05	-6	12,003	-0.05%
2019/02/19	2	44.80	1	44.90	44.85	1	11,846	0.01%
2019/02/18	4	44.70	0	0.00	44.75	4	11,801	0.03%
2019/02/15	12	44.53	0	0.00	44.40	12	11,767	0.10%
2019/02/14	1	44.80	0	0.00	44.50	1	11,660	0.01%
2019/02/13	0	0.00	5	44.50	44.60	-5	11,458	-0.04%
2019/02/12	6.5	44.32	5	44.35	44.30	1.5	11,447	0.01%
2019/02/11	2	44.30	77	44.25	44.15	-75	11,317	-0.66%
2019/01/30	6	44.56	0	0.00	44.55	6	11,181	0.05%
2019/01/29	2	44.60	0	0.00	44.75	2	11,121	0.02%
2019/01/28	2	44.55	15	44.45	44.60	-13	10,954	-0.12%
2019/01/25	22	44.03	0	0.00	44.00	22	10,827	0.20%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	5	44.35	0	0.00	44.25	5	10,710	0.05%
2019/01/21	1	44.35	0	0.00	44.30	1	10,736	0.01%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	7	44.02	1	44.20	44.05	6	11,002	0.05%
2019/01/16	10	44.23	5	44.10	44.00	5	10,922	0.05%
2019/01/15	57	44.60	1	44.70	44.60	56	10,614	0.53%
2019/01/14	15	44.97	0	0.00	45.00	15	10,342	0.15%
2019/01/11	2	46.25	0	0.00	45.95	2	10,140	0.02%
2019/01/09	1	46.90	0	0.00	47.05	1	10,011	0.01%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/04	6	45.68	5	45.55	45.30	1	10,445	0.01%
2019/01/03	3	45.92	0	0.00	45.80	3	10,903	0.03%
2019/01/02	8.5	46.25	0	0.00	46.10	8.5	11,063	0.08%
2018/12/28	2	46.45	0	0.00	47.05	2	11,114	0.02%
2018/12/27	3	46.70	0	0.00	46.95	3	11,424	0.03%
2018/12/26	1	46.70	0	0.00	46.50	1	11,549	0.01%
2018/12/25	2	46.23	5	46.20	46.50	-3	11,742	-0.03%
2018/12/24	2	46.63	0	0.00	46.85	2	11,927	0.02%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/20	2	47.05	0	0.00	47.05	2	12,555	0.02%
2018/12/19	4.4	47.05	0	0.00	47.30	4.4	12,580	0.03%
2018/12/14	4	47.93	1	47.55	47.45	3	13,129	0.02%
2018/12/13	3	47.73	0	0.00	48.05	3	13,081	0.02%
2018/12/12	4	47.45	0	0.00	47.55	4	13,095	0.03%
2018/12/10	1	47.40	3	47.55	47.50	-2	12,977	-0.02%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	0	0.00	5	48.05	48.00	-5	12,897	-0.04%
2018/12/05	2.5	48.34	1	48.35	48.35	1.5	12,874	0.01%
2018/12/04	8	48.58	0	0.00	48.75	8	12,872	0.06%
2018/12/03	11	49.19	0	0.00	49.15	11	12,840	0.09%
2018/11/30	5	48.84	7	48.76	48.80	-2	12,724	-0.02%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	1	48.85	0	0.00	48.85	1	12,400	0.01%
2018/11/27	58	49.32	20	49.22	49.10	38	12,281	0.31%
2018/11/26	1	50.00	2	50.60	49.90	-1	12,278	-0.01%
2018/11/23	0	0.00	6.4	50.11	50.10	-6.4	12,218	-0.05%
2018/11/21	0	0.00	10	50.22	50.70	-10	12,268	-0.08%
2018/11/14	0	0.00	19	50.92	51.20	-19	12,470	-0.15%
2018/11/13	0	0.00	6	50.13	51.00	-6	12,510	-0.05%
2018/11/12	3	51.20	1	50.90	50.90	2	12,588	0.02%
2018/11/09	0	0.00	1	50.90	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	3	50.50	50.90	-3	12,772	-0.02%
2018/11/07	1	50.10	12	49.91	50.30	-11	12,670	-0.09%
2018/11/06	0	0.00	16	49.57	49.80	-16	12,719	-0.13%
2018/11/02	1	48.55	1	48.45	48.90	0	12,682	0.00%
2018/11/01	1	48.40	3	48.27	48.30	-2	12,704	-0.02%
2018/10/31	2	48.00	1	48.15	48.45	1	12,664	0.01%
2018/10/29	3	46.78	1	46.90	46.90	2	12,550	0.02%
2018/10/26	9.4	47.10	14	47.12	47.10	-4.6	12,485	-0.04%
2018/10/25	5	48.20	2	48.45	48.00	3	12,226	0.02%
2018/10/24	1	49.15	3	49.00	49.15	-2	12,250	-0.02%
2018/10/23	12	49.55	1	49.55	49.55	11	12,184	0.09%
2018/10/18	1	50.00	0	0.00	49.60	1	12,235	0.01%
2018/10/17	1	49.80	1	49.80	49.75	0	12,384	0.00%
2018/10/16	8	49.73	0	0.00	49.70	8	12,337	0.06%
2018/10/12	10.5	49.54	1	50.00	50.10	9.5	12,013	0.08%
2018/10/11	7	50.04	0	0.00	49.65	7	11,865	0.06%
2018/10/09	3	52.00	11.3	51.97	51.50	-8.3	11,377	-0.07%
2018/10/05	4	50.70	52	50.33	50.90	-48	11,086	-0.43%
2018/10/04	1	51.30	1	51.50	51.60	0	10,810	0.00%
2018/10/02	1	52.40	0	0.00	52.10	1	10,636	0.01%
2018/10/01	2	52.35	3	52.43	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	4	51.60	51.80	-4	10,484	-0.04%
2018/09/27	0	0.00	7	51.64	51.90	-7	10,330	-0.07%
2018/09/26	0	0.00	6	51.28	51.00	-6	10,162	-0.06%
2018/09/25	0	0.00	12	51.35	51.10	-12	10,326	-0.12%
2018/09/21	3	51.23	15	50.91	51.10	-12	10,288	-0.12%
2018/09/20	0	0.00	2	50.55	50.40	-2	9,862	-0.02%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/17	2	50.10	1	50.10	50.00	1	10,140	0.01%
2018/09/14	1	50.00	1	50.20	50.10	0	10,481	0.00%
2018/09/12	0	0.00	15	49.67	49.70	-15	10,843	-0.14%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/10	5	49.40	0	0.00	49.40	5	11,238	0.04%
2018/09/07	20	49.72	0	0.00	49.50	20	11,443	0.17%
2018/09/06	10	50.30	0	0.00	50.10	10	11,466	0.09%
2018/09/04	0	0.00	10	50.90	50.90	-10	11,548	-0.09%
2018/09/03	0	0.00	10	50.40	50.60	-10	11,551	-0.09%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/28	10	50.80	0	0.00	50.80	10	11,740	0.09%
2018/08/27	0	0.00	3	50.67	50.70	-3	11,774	-0.03%
2018/08/24	2	49.73	0	0.00	49.85	2	11,640	0.02%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/21	10	49.95	0	0.00	50.00	10	12,096	0.08%
2018/08/17	3	49.87	2	49.90	49.90	1	12,024	0.01%
2018/08/16	0	0.00	5	49.65	49.70	-5	11,979	-0.04%
2018/08/15	0	0.00	3	50.00	50.10	-3	11,943	-0.03%
2018/08/14	1	50.30	1	50.30	50.30	0	12,078	0.00%
2018/08/13	9	50.03	1	50.00	50.10	8	12,264	0.07%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/09	2	50.50	0	0.00	50.40	2	12,483	0.02%
2018/08/03	0	0.00	2	50.50	50.80	-2	13,049	-0.02%
2018/08/02	3	50.37	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	3	50.70	0	0.00	50.70	3	13,175	0.02%
2018/07/27	4	50.00	1	50.10	50.20	3	13,116	0.02%
2018/07/26	6	50.05	0	0.00	50.30	6	13,168	0.05%
2018/07/25	2	50.15	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	12	50.94	10	50.70	50.80	2	13,137	0.02%
2018/07/10	20	50.10	0	0.00	50.50	20	13,348	0.15%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	1	49.20	1	49.25	49.45	0	13,375	0.00%
2018/07/04	2	49.85	1	49.90	50.00	1	13,615	0.01%
2018/07/03	2	50.35	10	49.90	50.00	-8	13,638	-0.06%
2018/07/02	1	51.00	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.80	0	0.00	51.10	2	13,434	0.01%
2018/06/27	10	50.70	0	0.00	50.50	10	13,279	0.08%
2018/06/26	2	50.95	0	0.00	50.90	2	13,056	0.02%
2018/06/25	1	53.20	20	53.40	53.20	-19	12,832	-0.15%
2018/06/22	0	0.00	11.1	53.70	53.70	-11.1	12,586	-0.09%
2018/06/21	2	53.95	370	54.09	53.90	-368	12,476	-2.95%	大賣/鉅額交易
2018/06/20	0	0.00	52	54.00	53.70	-52	12,714	-0.41%
2018/06/19	1	53.10	0	0.00	53.00	1	12,672	0.01%
2018/06/15	1	53.20	0	0.00	53.70	1	12,431	0.01%
2018/06/14	2	53.20	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	10	54.00	54.00	-10	12,056	-0.08%
2018/06/12	1	53.90	101	53.75	53.50	-100	12,349	-0.81%	大賣/
2018/06/11	10.2	53.65	0	0.00	53.70	10.2	12,305	0.08%
2018/06/08	0	0.00	50	54.00	53.80	-50	12,317	-0.41%
2018/06/07	2	53.50	15.6	53.69	54.00	-13.6	12,354	-0.11%
2018/06/06	1	53.30	3	53.33	53.30	-2	12,473	-0.02%
2018/06/05	1	52.80	2	52.80	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.60	1	51.70	52.10	0	12,376	0.00%
2018/05/30	9	51.40	3	51.87	51.20	6	12,242	0.05%
2018/05/29	1	53.00	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	4	53.35	53.30	-4	12,441	-0.03%
2018/05/25	0	0.00	0.4	52.90	53.10	-0.4	12,581	0.00%
2018/05/24	1	53.50	0	0.00	53.50	1	12,646	0.01%
2018/05/23	0	0.00	4	53.58	53.30	-4	12,693	-0.03%
2018/05/22	2	53.60	1	53.60	53.70	1	12,665	0.01%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	2	52.80	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	11	52.58	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	4	52.10	52.20	-4	12,388	-0.03%
2018/05/15	0	0.00	1	52.00	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	12	51.73	51.80	-12	12,756	-0.09%
2018/05/11	2	51.70	1	51.60	51.80	1	12,840	0.01%
2018/05/09	1	50.60	0	0.00	50.70	1	12,756	0.01%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/03	0	0.00	1	51.00	50.40	-1	12,844	-0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	2	50.40	0	0.00	50.50	2	13,220	0.02%
2018/04/25	0	0.00	3	50.00	50.30	-3	13,266	-0.02%
2018/04/24	0	0.00	2	50.25	50.20	-2	13,388	-0.01%
2018/04/19	5	50.50	0	0.00	50.60	5	14,009	0.04%
2018/04/18	0	0.00	0.2	50.00	50.00	-0.2	14,012	0.00%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	0	0.00	5	51.14	51.20	-5	14,345	-0.03%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	2	51.30	0	0.00	51.00	2	14,669	0.01%
2018/04/10	3.3	50.95	0	0.00	51.00	3.3	14,659	0.02%
2018/04/09	57	49.95	0	0.00	50.30	57	14,670	0.39%
2018/04/03	13	49.90	0	0.00	49.90	13	14,590	0.09%
2018/04/02	0	0.00	2	50.10	50.10	-2	14,519	-0.01%
2018/03/31	6	50.18	0	0.00	50.20	6	14,579	0.04%
2018/03/30	20	50.20	0	0.00	50.10	20	14,685	0.14%
2018/03/28	0	0.00	0.6	50.30	50.30	-0.6	14,603	0.00%
2018/03/27	1	50.50	0	0.00	50.70	1	14,619	0.01%
2018/03/26	3	50.23	0	0.00	50.40	3	14,557	0.02%
2018/03/23	68	50.39	0	0.00	50.30	68	14,657	0.46%
2018/03/22	5	51.50	0	0.00	51.80	5	14,418	0.03%
2018/03/20	51	51.28	0	0.00	51.70	51	14,382	0.35%
2018/03/15	10	51.30	0	0.00	51.20	10	14,121	0.07%
2018/03/12	2	51.65	1	52.10	51.80	1	14,194	0.01%
2018/03/09	11	50.49	0	0.00	50.50	11	14,081	0.08%
2018/03/08	52	50.50	0	0.00	50.40	52	14,429	0.36%
2018/03/06	0	0.00	1.6	50.63	50.30	-1.6	15,322	-0.01%
2018/03/05	30	50.20	0	0.00	50.10	30	15,600	0.19%
2018/03/02	66	51.23	0	0.00	50.80	66	15,494	0.43%
2018/03/01	1	51.70	0	0.00	52.20	1	15,358	0.01%
2018/02/27	2	52.40	3	52.63	52.20	-1	15,405	-0.01%
2018/02/26	1	52.20	0	0.00	52.20	1	15,360	0.01%
2018/02/23	50	52.00	0	0.00	52.30	50	15,567	0.32%
2018/02/22	1	51.20	1	51.80	51.80	0	16,252	0.00%
2018/02/21	1	51.70	7	51.43	51.90	-6	16,922	-0.04%
2018/02/12	15	50.93	27	51.01	51.00	-12	16,782	-0.07%
2018/02/09	113	50.33	3	50.35	50.20	110	16,786	0.66%	大買/鉅額交易
2018/02/08	3	50.70	4	50.93	50.60	-1	16,607	-0.01%
2018/02/07	0	0.00	5	50.68	50.20	-5	16,574	-0.03%
2018/02/06	16	49.60	17.6	49.73	49.20	-1.6	16,301	-0.01%
2018/02/05	5	52.10	10	52.10	52.10	-5	15,858	-0.03%
2018/02/02	5	53.50	1.1	53.39	53.40	3.9	15,666	0.02%
2018/02/01	54.3	54.25	902	54.14	54.00	-847.7	15,579	-5.44%	大賣/鉅額交易
2018/01/31	1	53.40	91	54.10	54.20	-90	15,496	-0.58%
2018/01/30	0.3	53.10	0	0.00	53.10	0.3	15,396	0.00%
2018/01/29	0	0.00	30	54.00	54.00	-30	15,380	-0.20%
2018/01/26	0	0.00	0.1	53.20	53.20	-0.1	15,407	0.00%
2018/01/25	0	0.00	4	53.33	53.40	-4	15,563	-0.03%
2018/01/24	3.3	52.86	2	52.75	52.80	1.3	15,373	0.01%
2018/01/23	8	53.59	21	54.00	54.00	-13	15,235	-0.09%
2018/01/19	0	0.00	2	53.60	53.90	-2	15,384	-0.01%
2018/01/18	101	54.00	0	0.00	53.80	101	15,268	0.66%	大買/鉅額交易
2018/01/17	5	54.00	0	0.00	54.20	5	15,074	0.03%
2018/01/16	0	0.00	9	54.58	54.80	-9	14,907	-0.06%
2018/01/15	0	0.00	12	54.03	54.10	-12	14,546	-0.08%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	0	0.00	3	52.90	53.00	-3	14,227	-0.02%
2018/01/10	10	52.90	5	53.22	53.00	5	14,236	0.04%
2018/01/09	0	0.00	7	52.39	52.50	-7	14,055	-0.05%
2018/01/08	11	52.39	9	52.46	52.50	2	13,984	0.01%
2018/01/05	5	52.10	10	52.16	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	17.5	51.68	51.90	-17.5	13,779	-0.13%
2018/01/03	0	0.00	5	51.56	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	2	50.80	51.00	-2	13,535	-0.01%