富邦金 (2881)-凱基-台南券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	23.1	89.49	1	90.40	89.30	22.1	20,004	0.11%
2024/11/21	112.6	89.61	68	89.30	89.30	44.6	19,779	0.23%	大買/
2024/11/20	66.1	90.65	65	90.90	90.50	1.1	19,500	0.01%
2024/11/19	2.1	89.90	8.1	90.94	91.40	-6	19,195	-0.03%
2024/11/18	49.1	89.82	3	91.33	89.80	46.1	19,010	0.24%
2024/11/15	7	91.13	15	91.64	91.00	-8	18,924	-0.04%
2024/11/14	11.5	90.23	2	90.20	90.30	9.5	19,385	0.05%
2024/11/13	9.3	90.84	2.3	91.31	91.00	7.1	19,364	0.04%
2024/11/12	2.4	91.93	11	92.18	91.70	-8.6	19,422	-0.04%
2024/11/11	3.4	91.66	0	92.10	91.70	3.3	19,260	0.02%
2024/11/08	0	92.50	9.4	92.67	92.90	-9.4	19,387	-0.05%
2024/11/07	0.1	91.70	4.2	92.31	92.20	-4.1	19,670	-0.02%
2024/11/06	2	91.90	3	92.10	91.40	-1	19,744	0.00%
2024/11/05	0.2	91.79	3	91.77	92.30	-2.8	19,929	-0.01%
2024/11/04	0	0.00	47.1	90.92	92.30	-47.1	20,306	-0.23%
2024/11/01	49.9	88.01	3	90.53	90.40	46.9	20,761	0.23%
2024/10/30	7.1	91.13	2	90.80	90.80	5.1	20,654	0.02%
2024/10/29	4.6	90.82	7.8	91.46	91.60	-3.2	20,802	-0.02%
2024/10/28	0.5	91.94	26.1	92.12	91.90	-25.6	20,934	-0.12%
2024/10/25	0.2	92.00	7.3	92.04	92.20	-7.1	20,996	-0.03%
2024/10/24	2.4	91.46	4	91.45	91.30	-1.6	21,308	-0.01%
2024/10/23	8.1	92.43	0	0.00	92.10	8.1	21,408	0.04%
2024/10/22	0.5	92.20	59.5	93.10	93.30	-59	21,571	-0.27%
2024/10/21	64.5	91.44	4.5	91.15	90.90	60	21,814	0.28%
2024/10/18	8.1	93.02	200	92.95	93.20	-191.9	22,227	-0.86%	大賣/鉅額交易
2024/10/17	0	90.80	19.4	91.15	91.60	-19.3	22,362	-0.09%
2024/10/16	46.5	90.57	0	0.00	90.30	46.5	22,691	0.20%
2024/10/15	0.2	91.50	73.4	90.93	91.90	-73.2	22,761	-0.32%
2024/10/14	7	90.44	0.2	90.50	90.50	6.8	22,995	0.03%
2024/10/11	1.2	90.88	7	90.70	90.70	-5.8	23,459	-0.02%
2024/10/09	4	91.47	8	91.34	90.60	-4	24,140	-0.02%
2024/10/08	3	90.10	0	0.00	91.40	3	24,555	0.01%
2024/10/07	0.5	91.00	1.3	91.21	91.10	-0.8	24,614	0.00%
2024/10/04	40	89.38	2	90.10	90.10	38	24,759	0.15%
2024/10/01	11	89.92	15.2	90.13	90.70	-4.2	24,857	-0.02%
2024/09/30	38	90.40	5	90.78	90.40	33	24,899	0.13%
2024/09/27	46.2	91.32	0.3	91.30	91.30	45.9	25,011	0.18%
2024/09/26	5.2	93.25	6	93.22	93.00	-0.8	25,013	0.00%
2024/09/25	3	92.67	9.6	93.00	93.30	-6.6	25,065	-0.03%
2024/09/24	4	91.90	9.6	91.89	92.60	-5.6	25,081	-0.02%
2024/09/23	4.1	90.23	9.1	91.09	91.90	-5	24,959	-0.02%
2024/09/20	3	90.00	115.3	90.64	90.80	-112.3	24,779	-0.45%	大賣/鉅額交易
2024/09/19	9	88.69	29.4	88.72	89.30	-20.4	24,364	-0.08%
2024/09/18	4.3	87.18	10	87.61	87.10	-5.7	24,275	-0.02%
2024/09/16	0.2	86.73	8.5	86.75	86.80	-8.3	24,356	-0.03%
2024/09/13	1.1	86.12	4.1	86.50	86.70	-3	24,457	-0.01%
2024/09/12	1.2	85.89	3.3	86.44	85.80	-2.1	24,581	-0.01%
2024/09/11	41	85.51	7	85.50	85.50	34	24,518	0.14%
2024/09/10	12.8	86.50	21.3	87.46	86.40	-8.4	24,405	-0.03%
2024/09/09	108	85.90	6	85.70	86.00	101.9	24,202	0.42%	大買/鉅額交易
2024/09/06	2	92.70	8.1	92.00	92.50	-6.1	23,818	-0.03%
2024/09/05	27.1	92.78	39	92.09	92.30	-12	23,891	-0.05%
2024/09/04	28.9	90.39	4.9	90.65	90.50	24	23,916	0.10%
2024/09/03	11.2	93.24	2	93.50	93.70	9.2	23,666	0.04%
2024/09/02	12.3	93.94	28.6	93.99	94.00	-16.3	23,793	-0.07%
2024/08/30	3.5	92.10	3.7	92.17	91.90	-0.2	23,527	0.00%
2024/08/29	12.5	91.15	1.3	91.46	91.30	11.2	23,260	0.05%
2024/08/28	27	92.28	32.1	91.64	92.00	-5.1	23,201	-0.02%
2024/08/27	9.3	91.60	11.8	91.87	92.20	-2.5	23,547	-0.01%
2024/08/26	4.1	91.80	140.1	91.76	91.90	-136	23,570	-0.58%	大賣/鉅額交易
2024/08/23	6	88.38	9	88.60	89.00	-3	23,443	-0.01%
2024/08/22	89.5	87.89	3	88.13	88.10	86.5	23,449	0.37%
2024/08/21	25.5	88.81	17.2	89.12	89.20	8.3	23,410	0.04%
2024/08/20	31.5	88.85	13.7	88.88	88.80	17.8	23,578	0.08%
2024/08/19	11.5	90.63	4	90.78	90.00	7.5	23,460	0.03%
2024/08/16	8.2	92.03	75.9	91.86	92.40	-67.7	23,206	-0.29%
2024/08/15	1.1	89.11	23.1	89.46	89.00	-22.1	22,631	-0.10%
2024/08/14	2.2	88.95	18.4	89.18	89.30	-16.2	22,604	-0.07%
2024/08/13	2.2	87.44	10.3	87.44	87.50	-8.1	22,552	-0.04%
2024/08/12	9	86.94	2.5	87.66	86.80	6.5	23,115	0.03%
2024/08/09	45.7	86.06	106.4	85.83	86.00	-60.6	23,645	-0.26%	大賣/
2024/08/08	13	83.02	7.4	83.29	83.10	5.6	23,424	0.02%
2024/08/07	12.2	82.46	63	82.21	82.60	-50.9	23,402	-0.22%
2024/08/06	12.1	80.83	132.5	81.78	80.70	-120.3	23,694	-0.51%	大賣/鉅額交易
2024/08/05	165.7	80.49	36.1	80.25	79.00	129.6	23,480	0.55%	大買/鉅額交易
2024/08/02	3.2	85.76	18	86.46	86.90	-14.8	22,894	-0.06%
2024/08/01	7.1	88.19	3	88.00	88.20	4.1	22,777	0.02%
2024/07/31	2	87.90	12.1	88.04	88.20	-10.1	22,727	-0.04%
2024/07/30	7.1	86.11	0.6	85.99	86.50	6.5	22,520	0.03%
2024/07/29	1.3	87.21	52.1	87.29	87.20	-50.7	22,530	-0.23%
2024/07/26	4	84.53	12.1	85.00	84.90	-8.1	22,333	-0.04%
2024/07/23	8.4	84.81	47	85.46	85.50	-38.6	22,420	-0.17%
2024/07/22	65.4	83.25	22.7	82.89	82.60	42.7	22,386	0.19%
2024/07/19	68.4	85.66	17.3	85.29	86.10	51.1	21,848	0.23%
2024/07/18	47.5	89.35	29	89.74	89.90	18.5	21,122	0.09%
2024/07/17	22	91.60	4.5	92.00	91.00	17.6	20,524	0.09%
2024/07/16	13	91.16	18	91.66	91.70	-5	20,248	-0.02%
2024/07/15	23.1	90.40	7.7	90.47	90.90	15.4	20,299	0.08%
2024/07/12	30.4	92.45	24.3	91.95	91.90	6.1	20,058	0.03%
2024/07/11	4.3	92.02	31.1	91.59	92.40	-26.8	19,740	-0.14%
2024/07/10	14.2	88.75	12.5	89.28	89.10	1.7	19,336	0.01%
2024/07/09	8	85.91	26.4	86.22	86.00	-18.4	18,931	-0.10%
2024/07/08	32.2	85.06	11.3	85.16	86.00	20.9	18,906	0.11%
2024/07/05	24.6	84.68	28	84.70	84.90	-3.5	18,872	-0.02%
2024/07/04	0.5	84.00	72	83.56	83.70	-71.6	18,683	-0.38%
2024/07/03	3	82.93	60.2	82.97	83.30	-57.2	18,577	-0.31%
2024/07/02	5	80.32	23.1	80.85	81.00	-18.1	18,231	-0.10%
2024/07/01	17	80.30	15	80.53	80.40	2	18,105	0.01%
2024/06/28	5	79.40	15.2	79.30	79.30	-10.2	17,915	-0.06%
2024/06/27	0	0.00	9.1	77.87	78.40	-9.1	17,595	-0.05%
2024/06/26	3	78.13	1.5	77.82	77.80	1.5	17,536	0.01%
2024/06/25	0.1	78.08	3	77.90	78.50	-2.9	17,452	-0.02%
2024/06/24	9	78.07	15	77.85	78.10	-6	17,366	-0.03%
2024/06/20	1	77.40	0.1	77.90	78.00	0.9	17,088	0.01%
2024/06/19	0	0.00	4	77.42	77.80	-4	17,157	-0.02%
2024/06/18	1	76.40	27.2	76.89	77.00	-26.2	17,177	-0.15%
2024/06/17	1.2	76.12	0.6	76.03	76.00	0.6	17,240	0.00%
2024/06/14	1	76.70	31.1	76.54	76.90	-30.1	17,282	-0.17%
2024/06/13	1	76.10	2.1	76.35	76.20	-1.1	17,306	-0.01%
2024/06/12	30	76.19	1	76.70	76.00	29	17,691	0.16%
2024/06/11	5.2	77.24	19	77.34	77.30	-13.8	17,840	-0.08%
2024/06/07	0	0.00	4	75.83	76.00	-4	17,717	-0.02%
2024/06/06	6	75.00	7	74.94	75.20	-1	17,624	-0.01%
2024/06/05	0	0.00	2	73.95	74.00	-2	17,547	-0.01%
2024/06/04	1.1	73.30	0.2	73.50	73.60	0.8	17,719	0.00%
2024/05/31	0	0.00	2.7	73.01	73.40	-2.7	17,793	-0.02%
2024/05/30	4	72.15	7	72.14	71.90	-3	17,416	-0.02%
2024/05/29	5.1	72.58	1	73.10	72.40	4.1	17,207	0.02%
2024/05/28	11.4	73.35	1.7	73.71	73.80	9.7	17,000	0.06%
2024/05/27	6.2	73.37	1	73.50	73.50	5.2	17,189	0.03%
2024/05/24	0	0.00	4.6	73.04	73.30	-4.6	17,134	-0.03%
2024/05/23	8	72.43	0.2	72.60	72.50	7.8	16,972	0.05%
2024/05/22	5.5	73.19	5	73.22	73.50	0.5	16,921	0.00%
2024/05/21	7.3	72.65	34	72.90	72.90	-26.8	16,866	-0.16%
2024/05/20	6	73.72	0.2	73.60	73.80	5.8	16,774	0.03%
2024/05/17	6	74.32	12.5	74.50	74.60	-6.5	16,753	-0.04%
2024/05/16	12.1	73.77	13.4	74.91	73.90	-1.4	16,559	-0.01%
2024/05/15	2	72.00	56.1	73.64	73.80	-54.1	16,076	-0.34%
2024/05/14	3	71.50	44	71.46	71.20	-41	15,585	-0.26%
2024/05/13	11.1	71.36	1	71.50	71.50	10.1	15,535	0.07%
2024/05/10	71.2	71.39	11.1	71.41	71.80	60.1	15,359	0.39%
2024/05/09	1	70.50	25	70.20	69.90	-24	14,925	-0.16%
2024/05/07	6	69.98	7	69.93	69.90	-1	14,815	-0.01%
2024/05/06	5	69.60	17.6	69.93	70.00	-12.6	14,722	-0.09%
2024/05/03	0.1	69.30	2.1	69.29	69.00	-2	14,643	-0.01%
2024/05/02	1	69.30	0.1	69.20	69.00	0.9	14,623	0.01%
2024/04/30	4	69.60	1.4	69.62	69.10	2.6	14,584	0.02%
2024/04/29	11.3	68.77	7.6	69.31	69.40	3.7	14,502	0.03%
2024/04/26	6.1	67.60	1.2	67.91	67.60	4.8	14,280	0.03%
2024/04/25	2	66.30	0	0.00	66.40	2	14,183	0.01%
2024/04/23	3	66.37	4	66.20	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	0.5	65.93	66.20	-0.5	14,818	0.00%
2024/04/19	16.4	65.03	2.5	65.20	65.00	13.9	14,682	0.09%
2024/04/18	9.1	66.51	0	0.00	66.30	9.1	14,312	0.06%
2024/04/17	7.2	65.73	3	66.20	66.00	4.2	14,158	0.03%
2024/04/16	45.5	66.10	9	66.01	65.70	36.5	14,009	0.26%
2024/04/15	3	67.33	0	0.00	67.40	3	13,715	0.02%
2024/04/12	1.6	67.96	5	67.90	67.80	-3.4	13,827	-0.02%
2024/04/11	8.6	68.26	0	0.00	68.40	8.6	13,737	0.06%
2024/04/10	0.2	69.55	0	0.00	69.20	0.2	13,540	0.00%
2024/04/09	0	0.00	1.5	69.71	70.00	-1.5	13,590	-0.01%
2024/04/08	2	68.00	0	0.00	68.70	2	13,482	0.01%
2024/04/03	1.3	68.75	0	0.00	68.60	1.3	13,479	0.01%
2024/04/02	2.1	69.21	2.4	69.49	69.50	-0.3	13,362	0.00%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	0	0.00	5	69.80	69.70	-5	13,366	-0.04%
2024/03/28	3.1	69.21	0	0.00	69.30	3.1	13,306	0.02%
2024/03/26	0.2	69.40	0	0.00	69.60	0.2	13,283	0.00%
2024/03/25	0.4	69.18	0	0.00	69.00	0.4	13,373	0.00%
2024/03/22	8.1	69.48	1.7	70.71	69.60	6.4	13,255	0.05%
2024/03/21	0.2	70.17	7.5	70.54	70.70	-7.3	13,122	-0.06%
2024/03/20	0	0.00	5.3	70.03	69.60	-5.3	13,290	-0.04%
2024/03/19	0	0.00	2.1	70.08	69.80	-2.1	13,945	-0.02%
2024/03/18	5.2	69.49	0.1	69.40	69.50	5.1	13,834	0.04%
2024/03/15	7.8	69.72	5	70.26	69.60	2.8	13,747	0.02%
2024/03/14	0	0.00	2.1	70.34	70.70	-2.1	13,274	-0.02%
2024/03/13	1.5	69.45	3.1	69.44	69.90	-1.6	13,016	-0.01%
2024/03/12	0.2	69.49	5.5	69.55	69.70	-5.4	13,025	-0.04%
2024/03/11	12.3	69.45	0.1	69.30	69.20	12.2	12,911	0.09%
2024/03/08	0.3	68.60	17.1	68.80	69.20	-16.8	12,838	-0.13%
2024/03/07	1.3	67.56	7.1	67.53	68.10	-5.8	12,575	-0.05%
2024/03/06	6	67.39	2.3	67.31	67.30	3.6	12,463	0.03%
2024/03/05	36.3	67.30	1.1	67.29	67.30	35.1	12,754	0.28%
2024/03/04	0.6	67.30	1	67.50	67.40	-0.4	12,816	0.00%
2024/03/01	3.1	67.37	6	67.57	67.40	-3	12,878	-0.02%
2024/02/29	27	67.03	59.4	67.86	68.00	-32.4	12,846	-0.25%
2024/02/27	12.3	67.16	38	67.30	66.90	-25.7	12,588	-0.20%
2024/02/26	3	66.80	1.3	66.84	66.90	1.7	12,529	0.01%
2024/02/23	0	0.00	0.2	66.60	66.60	-0.2	12,538	0.00%
2024/02/22	0	0.00	11.3	66.30	66.50	-11.3	12,925	-0.09%
2024/02/21	0.1	66.00	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	0	0.00	9.1	66.09	66.50	-9.1	13,092	-0.07%
2024/02/19	1	65.90	4.3	65.92	66.10	-3.3	13,089	-0.03%
2024/02/16	23	65.30	45.2	65.76	65.90	-22.2	13,316	-0.17%
2024/02/15	25.1	65.45	9.3	65.38	65.30	15.8	13,218	0.12%
2024/02/05	1.1	64.70	0.1	64.70	64.70	0.9	12,987	0.01%
2024/02/02	0	0.00	58	64.83	64.90	-58	12,851	-0.45%
2024/02/01	2	64.70	4	64.65	64.80	-2	12,788	-0.02%
2024/01/30	0.2	64.45	0	0.00	64.30	0.2	12,664	0.00%
2024/01/29	0	0.00	4	64.78	64.80	-4	12,620	-0.03%
2024/01/26	0	0.00	64.1	64.67	64.80	-64.1	12,633	-0.51%
2024/01/25	0	0.00	41	64.52	64.60	-41	12,627	-0.32%
2024/01/24	0	0.00	1.3	64.40	64.40	-1.3	12,680	-0.01%
2024/01/23	0.1	63.50	1	63.70	63.90	-0.9	12,652	-0.01%
2024/01/22	0.1	63.30	2	63.40	63.20	-1.9	12,692	-0.01%
2024/01/19	2	62.80	1.3	63.10	63.00	0.7	12,624	0.01%
2024/01/18	1.1	61.96	1.1	62.42	62.30	0	12,575	0.00%
2024/01/17	48.4	62.34	2	62.70	62.30	46.4	12,378	0.38%
2024/01/16	3	63.37	1	63.30	63.20	2	12,011	0.02%
2024/01/15	0.4	64.20	0	0.00	64.10	0.4	11,979	0.00%
2024/01/12	0.2	64.00	4	64.08	64.10	-3.8	12,266	-0.03%
2024/01/11	2	64.00	2.1	64.15	63.90	-0.1	12,340	0.00%
2024/01/10	0	0.00	7	64.04	64.00	-7	12,641	-0.06%
2024/01/09	10	64.00	1.2	64.26	64.00	8.8	12,669	0.07%
2024/01/08	6.9	64.28	9.4	64.70	64.10	-2.5	12,707	-0.02%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	5	63.80	1	63.50	63.50	4	12,612	0.03%
2024/01/03	48.5	63.86	1	63.80	63.70	47.5	12,742	0.37%
2024/01/02	0.1	64.40	1.6	64.53	64.60	-1.5	12,604	-0.01%
2023/12/29	0.1	64.50	19.1	64.60	64.80	-19	12,693	-0.15%
2023/12/28	0	0.00	3.1	64.80	64.90	-3.1	12,834	-0.02%
2023/12/27	0	0.00	7.4	64.50	64.60	-7.4	12,812	-0.06%
2023/12/26	0	0.00	11.1	64.16	64.30	-11.1	12,796	-0.09%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0	0.00	1.4	63.29	63.50	-1.4	12,920	-0.01%
2023/12/21	1	63.30	1.2	63.33	63.40	-0.2	13,057	0.00%
2023/12/20	3	63.80	0	0.00	63.60	3	13,042	0.02%
2023/12/19	3.2	63.87	0	0.00	63.90	3.2	13,026	0.02%
2023/12/18	1.2	64.40	0	0.00	64.50	1.2	13,092	0.01%
2023/12/15	2	65.10	6.4	65.08	65.10	-4.4	13,080	-0.03%
2023/12/14	2	65.20	225.6	65.13	65.20	-223.6	12,662	-1.77%	大賣/鉅額交易
2023/12/13	21	62.70	0	62.90	62.90	21	11,823	0.18%
2023/12/12	1	62.80	0	0.00	63.10	1	11,987	0.01%
2023/12/11	1.3	62.85	0	0.00	62.90	1.3	11,981	0.01%
2023/12/08	8.2	63.09	0	0.00	63.20	8.2	11,956	0.07%
2023/12/07	7.1	62.97	0	0.00	63.20	7.1	11,888	0.06%
2023/12/06	1	63.80	0	0.00	63.80	1	11,678	0.01%
2023/12/05	3	63.77	0	0.00	64.10	3	11,639	0.03%
2023/12/04	0	0.00	35	64.40	64.40	-35	11,562	-0.30%
2023/12/01	2.3	63.67	0	0.00	63.80	2.3	11,614	0.02%
2023/11/30	0.2	63.90	0.1	64.00	64.40	0.1	11,635	0.00%
2023/11/29	0	63.80	0.6	63.82	63.70	-0.6	11,359	-0.01%
2023/11/28	0	0.00	6.1	63.95	63.90	-6.1	11,377	-0.05%
2023/11/27	1	63.50	0	0.00	63.50	1	11,505	0.01%
2023/11/24	1.1	63.82	1.9	64.09	63.90	-0.8	11,496	-0.01%
2023/11/22	0.2	64.40	1.1	64.67	64.60	-1	11,573	-0.01%
2023/11/21	5.1	64.40	11.2	64.82	64.90	-6.1	11,556	-0.05%
2023/11/20	10	63.30	35.3	63.30	63.50	-25.3	11,121	-0.23%
2023/11/17	0.2	62.87	5.2	62.96	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	0.1	62.70	62.90	-0.1	10,907	0.00%
2023/11/15	5	62.40	15.3	62.40	62.70	-10.3	10,849	-0.10%
2023/11/14	1.3	61.62	3.5	61.73	61.70	-2.3	10,586	-0.02%
2023/11/13	1	61.80	5	61.60	61.70	-4	10,655	-0.04%
2023/11/10	0	0.00	1	61.40	61.50	-1	10,782	-0.01%
2023/11/09	0.3	61.50	1	61.70	61.70	-0.8	11,043	-0.01%
2023/11/08	0	0.00	11.6	61.43	61.70	-11.6	11,345	-0.10%
2023/11/07	4	61.30	0.1	61.20	61.50	3.9	11,421	0.03%
2023/11/06	1	61.70	1	61.60	61.50	0	11,533	0.00%
2023/11/03	1	61.10	1	61.30	61.30	0	11,525	0.00%
2023/11/02	1	60.90	9	60.79	60.90	-8	11,606	-0.07%
2023/11/01	1	59.90	2	60.10	60.00	-1	11,598	-0.01%
2023/10/31	10	60.00	2.5	60.10	60.10	7.6	11,596	0.07%
2023/10/30	2.9	59.69	0	0.00	59.80	2.9	11,953	0.02%
2023/10/26	1.2	59.56	2	59.70	59.60	-0.9	12,483	-0.01%
2023/10/25	0	0.00	0.7	60.10	60.00	-0.7	12,502	-0.01%
2023/10/24	1.6	59.69	7	59.91	59.90	-5.4	12,831	-0.04%
2023/10/23	29.7	59.89	4	59.80	59.90	25.7	12,972	0.20%
2023/10/20	5.2	59.96	13.3	60.57	60.70	-8.1	12,837	-0.06%
2023/10/19	1	61.29	1	60.90	61.00	0	12,622	0.00%
2023/10/18	2	60.90	1	61.20	61.40	1	12,692	0.01%
2023/10/17	0.4	61.20	1.5	61.00	61.30	-1.1	12,598	-0.01%
2023/10/16	0.1	60.90	0.2	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	9.3	60.87	3	60.90	60.90	6.3	13,435	0.05%
2023/10/12	19.3	61.44	20	61.30	61.70	-0.7	13,830	0.00%
2023/10/11	15.1	61.30	10	61.19	61.60	5.1	13,883	0.04%
2023/10/06	1.1	60.60	1	60.60	60.70	0.1	13,848	0.00%
2023/10/05	1	60.00	156	59.90	60.50	-155	14,091	-1.10%	大賣/鉅額交易
2023/10/04	6.6	59.86	54	59.80	59.70	-47.4	14,204	-0.33%
2023/10/03	42.1	60.47	10	60.40	60.50	32.1	14,058	0.23%
2023/10/02	4	60.80	0	0.00	60.80	4	14,187	0.03%
2023/09/28	11	61.24	1	61.00	60.70	10	14,444	0.07%
2023/09/27	46.1	60.49	1	60.60	60.60	45.1	14,373	0.31%
2023/09/26	16.1	60.61	1	60.50	60.60	15.1	14,355	0.11%
2023/09/22	6	61.27	0	0.00	61.00	6	14,276	0.04%
2023/09/21	3.1	61.34	8.6	61.30	61.40	-5.5	14,252	-0.04%
2023/09/20	4.3	62.17	0	0.00	62.10	4.3	14,145	0.03%
2023/09/18	1.2	62.43	1	62.80	62.80	0.2	14,238	0.00%
2023/09/15	0.1	62.80	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	1.1	62.89	0.7	62.90	62.90	0.4	14,131	0.00%
2023/09/13	3	62.40	1	62.40	62.40	2	14,265	0.01%
2023/09/12	5.3	61.91	45.5	61.90	62.10	-40.2	14,457	-0.28%
2023/09/11	1.1	61.61	1	61.61	61.90	0	14,442	0.00%
2023/09/08	5	61.30	1	61.80	61.80	4	14,636	0.03%
2023/09/07	2.3	61.25	1	61.20	61.20	1.3	14,888	0.01%
2023/09/06	9.5	61.49	0	0.00	61.40	9.5	14,932	0.06%
2023/09/05	4.3	62.11	0.1	62.30	61.80	4.3	14,867	0.03%
2023/09/04	13.2	62.37	1	62.30	62.20	12.2	15,154	0.08%
2023/09/01	3	64.23	8	64.59	64.80	-5	15,252	-0.03%
2023/08/31	3.3	64.14	2	64.05	63.60	1.3	15,202	0.01%
2023/08/30	2.3	64.49	0	0.00	64.50	2.3	15,332	0.01%
2023/08/29	7.1	64.23	2.6	64.36	64.40	4.6	15,360	0.03%
2023/08/28	1.1	64.05	1.9	63.88	64.10	-0.8	15,470	-0.01%
2023/08/25	1.1	63.31	1	63.00	62.80	0.1	15,792	0.00%
2023/08/24	0.2	63.17	0	0.00	63.30	0.2	15,792	0.00%
2023/08/23	3.7	63.16	0	0.00	62.80	3.7	15,914	0.02%
2023/08/22	7.1	62.63	3.1	62.70	62.80	4	15,989	0.03%
2023/08/21	10.1	63.00	2	63.00	63.10	8.1	16,090	0.05%
2023/08/18	8.2	62.49	2	62.40	62.40	6.2	16,100	0.04%
2023/08/17	9.6	62.19	0	0.00	62.50	9.6	16,188	0.06%
2023/08/16	15.1	62.74	17	62.82	62.50	-1.9	16,093	-0.01%
2023/08/15	14.4	63.34	20.4	63.62	63.50	-6	16,282	-0.04%
2023/08/14	10.4	63.82	9	63.67	63.90	1.4	16,421	0.01%
2023/08/11	0	0.00	20.4	65.40	65.40	-20.4	16,400	-0.12%
2023/08/10	11	65.47	10	65.47	65.40	1	16,416	0.01%
2023/08/08	0.3	65.23	0	0.00	65.20	0.3	16,380	0.00%
2023/08/07	0	0.00	2.2	65.54	65.50	-2.2	16,382	-0.01%
2023/08/04	1.4	64.73	0	0.00	64.80	1.4	16,316	0.01%
2023/08/02	8.5	65.46	4.5	65.29	65.10	4	16,297	0.02%
2023/08/01	1.1	65.66	9.9	66.10	66.50	-8.8	15,960	-0.06%
2023/07/31	6	65.72	1.2	65.70	65.50	4.8	15,665	0.03%
2023/07/28	1.4	65.17	11	65.47	65.40	-9.7	15,362	-0.06%
2023/07/27	16.2	65.38	21	65.42	65.50	-4.8	15,296	-0.03%
2023/07/26	4	64.28	8	64.08	64.50	-4	15,046	-0.03%
2023/07/25	1	63.00	3.5	63.09	62.90	-2.5	15,020	-0.02%
2023/07/24	1.1	62.62	2	62.70	62.60	-0.9	15,005	-0.01%
2023/07/21	3.4	63.08	1	62.80	63.00	2.4	15,021	0.02%
2023/07/20	173	63.40	22	63.26	63.50	151	14,889	1.01%	大買/鉅額交易
2023/07/19	20.2	65.33	176.3	65.09	64.80	-156.1	14,630	-1.07%	大賣/鉅額交易
2023/07/18	31.2	65.62	184.4	65.57	65.60	-153.3	14,191	-1.08%	大賣/鉅額交易
2023/07/17	23.4	63.60	30.1	64.46	65.00	-6.7	13,720	-0.05%
2023/07/14	35.2	62.03	4.2	62.32	62.50	31.1	13,211	0.24%
2023/07/13	33	61.89	1.3	61.90	61.70	31.7	13,027	0.24%
2023/07/12	20	62.00	8	61.78	62.00	12	12,912	0.09%
2023/07/11	13.2	61.42	3	61.37	61.40	10.2	12,824	0.08%
2023/07/10	12	60.61	2	60.50	60.20	10	12,675	0.08%
2023/07/07	56.1	59.80	3.6	59.92	60.00	52.5	12,651	0.41%
2023/07/06	22.3	60.54	6	60.35	60.30	16.3	12,548	0.13%
2023/07/04	1	61.10	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0.1	61.20	3	61.23	61.30	-2.9	12,203	-0.02%
2023/06/30	47.1	61.10	0	0.00	60.80	47.1	12,278	0.38%
2023/06/28	0	0.00	1.4	60.90	61.40	-1.4	12,081	-0.01%
2023/06/27	17	60.61	1	60.60	60.60	16	12,038	0.13%
2023/06/26	0	0.00	1	61.10	60.80	-1	11,997	-0.01%
2023/06/21	0	0.00	2.1	61.20	61.40	-2.1	11,924	-0.02%
2023/06/19	11.9	60.76	1	61.00	61.30	10.8	12,081	0.09%
2023/06/16	15.3	61.15	5	61.50	61.10	10.3	12,007	0.09%
2023/06/15	2	61.50	3	61.50	61.60	-1	11,954	-0.01%
2023/06/14	0	0.00	14.6	61.73	61.80	-14.6	12,219	-0.12%
2023/06/13	16	61.28	10	61.50	61.10	6	12,343	0.05%
2023/06/12	6	61.28	0	0.00	61.20	6	12,213	0.05%
2023/06/09	2	61.15	2	61.10	61.20	0	12,360	0.00%
2023/06/08	18.4	60.83	1.2	61.17	60.80	17.2	12,494	0.14%
2023/06/07	5	61.80	0	0.00	61.80	5	12,352	0.04%
2023/06/05	0	0.00	15	61.90	61.70	-15	12,299	-0.12%
2023/06/02	2	60.50	26	60.73	60.60	-24	12,012	-0.20%
2023/06/01	3	60.23	2	60.30	60.40	1	12,041	0.01%
2023/05/31	1.3	60.72	2	60.90	60.80	-0.8	11,927	-0.01%
2023/05/29	0	0.00	2	61.40	61.10	-2	11,633	-0.02%
2023/05/26	36	60.72	2.1	60.70	60.50	33.9	11,608	0.29%
2023/05/25	7.1	60.54	0	0.00	60.40	7.1	11,589	0.06%
2023/05/24	1.4	60.86	4	60.75	61.40	-2.7	11,565	-0.02%
2023/05/23	5	61.80	7.2	61.84	61.40	-2.2	11,496	-0.02%
2023/05/22	3	61.77	1	61.70	61.70	2	11,417	0.02%
2023/05/19	4	61.30	11.5	61.76	61.60	-7.5	11,470	-0.07%
2023/05/18	64.9	60.97	11.1	60.97	61.10	53.8	11,160	0.48%
2023/05/17	2.3	59.83	20.1	60.06	60.20	-17.8	10,900	-0.16%
2023/05/16	3.1	59.50	1.1	59.78	59.80	2	10,761	0.02%
2023/05/15	13	59.22	3.3	59.27	59.40	9.7	10,721	0.09%
2023/05/12	22	58.90	0	0.00	59.00	22	10,668	0.21%
2023/05/11	1.2	59.58	0	0.00	59.50	1.2	10,614	0.01%
2023/05/09	0.5	59.40	0	0.00	59.50	0.5	10,632	0.00%
2023/05/08	1	59.30	5	59.38	59.40	-4	10,733	-0.04%
2023/05/05	3.2	59.09	5	59.00	59.10	-1.8	10,707	-0.02%
2023/05/04	0	0.00	1	58.80	59.10	-1	10,960	-0.01%
2023/05/03	0.1	58.60	5	58.50	58.60	-4.9	11,141	-0.04%
2023/05/02	0.1	58.60	1	58.80	58.80	-0.9	11,425	-0.01%
2023/04/28	36.5	59.00	4	59.10	59.00	32.5	11,833	0.27%
2023/04/27	0	0.00	10	57.70	57.70	-10	11,860	-0.08%
2023/04/26	0	0.00	5.3	57.28	57.80	-5.3	11,935	-0.04%
2023/04/25	1	57.60	4.1	58.05	57.50	-3.1	11,854	-0.03%
2023/04/21	0.2	58.10	5	57.84	57.90	-4.9	12,012	-0.04%
2023/04/20	1	57.90	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0	0.00	6	58.80	58.20	-6	12,308	-0.05%
2023/04/18	2.5	58.42	18.2	58.32	58.60	-15.7	12,313	-0.13%
2023/04/17	4	58.48	10	58.37	58.50	-6	12,462	-0.05%
2023/04/14	1	58.60	10	58.12	58.60	-9	12,465	-0.07%
2023/04/13	0	0.00	5	57.50	57.40	-5	12,353	-0.04%
2023/04/12	0.2	57.30	10	57.00	57.30	-9.8	12,300	-0.08%
2023/04/11	2.1	56.76	2	57.00	57.10	0.1	12,297	0.00%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/04/07	0	0.00	3	56.90	56.90	-3	12,277	-0.02%
2023/04/06	17.3	56.70	6.1	56.60	56.80	11.2	12,256	0.09%
2023/03/31	2.2	56.57	2	56.80	56.50	0.2	12,223	0.00%
2023/03/30	1.5	56.60	0	0.00	56.80	1.5	12,212	0.01%
2023/03/29	2.1	56.66	21	56.75	56.90	-18.9	12,306	-0.15%
2023/03/28	0.1	56.50	1	56.60	56.50	-1	12,543	-0.01%
2023/03/27	2.2	56.07	1	56.10	56.30	1.2	12,707	0.01%
2023/03/23	1.7	56.24	2	56.25	56.50	-0.4	13,077	0.00%
2023/03/22	2.1	56.25	3	55.60	56.20	-0.9	13,097	-0.01%
2023/03/21	17.5	55.24	0	0.00	55.30	17.5	13,028	0.13%
2023/03/20	21.5	55.02	22	55.00	55.00	-0.5	13,252	0.00%
2023/03/17	8.3	55.73	1	55.90	55.50	7.3	13,148	0.06%
2023/03/16	16.7	55.34	170	55.34	55.10	-153.3	13,023	-1.18%	大賣/鉅額交易
2023/03/15	14.5	56.72	1	56.90	56.50	13.5	12,799	0.11%
2023/03/14	27.2	56.88	3.7	56.91	56.70	23.5	12,817	0.18%
2023/03/13	56.2	57.52	18	57.67	57.70	38.2	12,695	0.30%
2023/03/10	30.6	58.54	4	58.38	58.30	26.6	12,600	0.21%
2023/03/09	6.2	59.54	0	0.00	59.40	6.2	12,587	0.05%
2023/03/08	2.8	59.65	1	60.00	60.00	1.8	13,017	0.01%
2023/03/07	7	59.90	12	59.82	59.80	-5	13,258	-0.04%
2023/03/02	2.1	58.85	5	58.98	59.40	-3	13,702	-0.02%
2023/03/01	7.2	59.12	3.3	59.18	59.00	3.9	13,838	0.03%
2023/02/24	6.1	59.78	58	59.53	60.00	-51.9	13,752	-0.38%
2023/02/23	20	59.90	0.2	60.10	59.80	19.9	13,705	0.14%
2023/02/22	3.2	59.64	1.2	59.61	59.90	2	13,657	0.01%
2023/02/21	3.1	60.14	1.3	60.30	60.20	1.8	13,571	0.01%
2023/02/20	12	60.58	3	60.77	60.70	9	13,746	0.07%
2023/02/17	1	60.10	2	60.10	60.30	-1	13,818	-0.01%
2023/02/16	5.3	59.57	0	0.00	59.40	5.3	13,941	0.04%
2023/02/15	5.3	59.74	1.4	60.07	59.50	3.9	14,446	0.03%
2023/02/14	0.2	59.90	2.2	60.09	60.10	-2	14,414	-0.01%
2023/02/13	0	0.00	4	59.78	59.50	-4	14,449	-0.03%
2023/02/10	3.1	58.80	2	58.90	58.90	1.1	14,442	0.01%
2023/02/09	1	58.80	4	59.03	59.10	-3	14,470	-0.02%
2023/02/08	1.1	59.21	2.6	59.22	59.20	-1.5	14,506	-0.01%
2023/02/07	1.1	59.50	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	5	59.12	0	0.00	59.40	5	14,380	0.03%
2023/02/03	3.1	59.91	0.1	60.00	59.80	3	14,258	0.02%
2023/02/02	7.2	60.12	1.1	60.50	60.50	6.2	14,283	0.04%
2023/02/01	10	59.97	0	0.00	60.00	10	14,100	0.07%
2023/01/31	0.2	60.40	7	60.60	60.20	-6.8	14,018	-0.05%
2023/01/30	3.4	60.48	1.1	60.73	61.00	2.3	13,815	0.02%
2023/01/17	0	59.70	24	59.82	59.80	-24	13,454	-0.18%
2023/01/16	0	0.00	8.1	59.22	59.40	-8.1	13,298	-0.06%
2023/01/13	1	58.70	6	59.08	58.70	-5	13,228	-0.04%
2023/01/12	3	58.60	2	58.60	58.90	1	13,367	0.01%
2023/01/11	1.2	58.23	24.2	58.28	58.10	-23	13,519	-0.17%
2023/01/10	7.1	58.86	0.1	58.90	59.20	7	13,552	0.05%
2023/01/09	0	0.00	13.2	59.40	59.60	-13.2	13,546	-0.10%
2023/01/06	0	0.00	3	58.50	58.50	-3	13,433	-0.02%
2023/01/05	1	58.00	26.1	58.12	58.50	-25.1	13,640	-0.18%
2023/01/04	10	56.80	4	57.20	57.20	6	13,576	0.04%
2023/01/03	8	55.80	3	56.40	56.40	5	13,773	0.04%
2022/12/30	1	56.70	0	0.00	56.30	1	13,759	0.01%
2022/12/29	2.1	55.86	5	56.20	56.00	-2.9	13,846	-0.02%
2022/12/28	41.6	56.71	0	0.00	56.70	41.6	13,972	0.30%
2022/12/27	0	0.00	13	57.29	57.10	-13	14,063	-0.09%
2022/12/26	0.4	56.89	0	0.00	56.80	0.4	14,274	0.00%
2022/12/23	10	56.70	0	0.00	56.70	10	14,784	0.07%
2022/12/22	1.1	56.60	0	0.00	56.80	1.1	15,006	0.01%
2022/12/21	3	56.20	9	56.20	56.20	-6	15,258	-0.04%
2022/12/20	7	55.70	25	56.08	56.20	-18	15,379	-0.12%
2022/12/19	0.1	56.40	1	56.50	56.60	-0.9	15,446	-0.01%
2022/12/16	17	56.28	0	0.00	56.10	17	15,360	0.11%
2022/12/15	61	56.79	0	0.00	57.30	61	15,307	0.40%
2022/12/14	0	0.00	1.5	57.87	57.50	-1.5	15,496	-0.01%
2022/12/13	0.2	58.00	3	57.87	57.60	-2.8	15,523	-0.02%
2022/12/12	5.2	55.28	57	56.04	57.50	-51.8	15,523	-0.33%
2022/12/09	5	57.50	0	0.00	57.50	5	15,492	0.03%
2022/12/08	6.9	57.10	2.1	57.58	57.00	4.8	15,543	0.03%
2022/12/07	5.5	58.32	2	58.10	58.20	3.5	15,569	0.02%
2022/12/06	3.1	58.47	12	58.39	58.40	-9	15,598	-0.06%
2022/12/05	3.8	59.67	0	0.00	59.20	3.8	15,665	0.02%
2022/12/02	72.2	59.81	0	0.00	60.10	72.2	15,697	0.46%
2022/12/01	2	60.60	9.2	60.76	60.40	-7.2	15,818	-0.05%
2022/11/30	1	60.50	99.1	60.24	60.80	-98.1	15,651	-0.63%
2022/11/29	20.1	58.40	74.6	58.69	59.60	-54.4	15,187	-0.36%
2022/11/28	1	58.00	3.5	57.45	57.90	-2.5	14,933	-0.02%
2022/11/25	13	57.85	9	57.74	57.90	4	14,874	0.03%
2022/11/24	1	57.12	51.1	57.41	57.70	-50.1	14,815	-0.34%
2022/11/23	0.1	55.90	16.1	57.15	57.10	-16	14,784	-0.11%
2022/11/22	3.8	55.88	0	0.00	55.90	3.8	14,719	0.03%
2022/11/21	0	0.00	5	55.24	55.50	-5	14,781	-0.03%
2022/11/18	0	0.00	6.1	55.43	55.30	-6.1	14,865	-0.04%
2022/11/17	53.6	54.80	1.2	54.92	55.50	52.4	14,939	0.35%
2022/11/16	51.2	55.69	12	56.23	55.50	39.2	15,000	0.26%
2022/11/15	1	55.50	73.2	55.94	56.40	-72.2	14,972	-0.48%
2022/11/14	0.2	55.60	9	56.29	56.30	-8.9	14,896	-0.06%
2022/11/11	0	0.00	9.2	55.20	55.50	-9.2	14,748	-0.06%
2022/11/10	2.2	52.91	15	52.93	52.80	-12.9	14,303	-0.09%
2022/11/09	0.2	53.50	1	53.30	53.70	-0.8	14,324	-0.01%
2022/11/08	0.2	53.10	6.5	52.99	53.20	-6.3	14,272	-0.04%
2022/11/07	3	52.00	3	52.00	52.80	0	14,314	0.00%
2022/11/04	8	51.45	30	51.43	51.50	-22	14,616	-0.15%
2022/11/03	5.6	51.22	1	51.50	51.70	4.6	14,659	0.03%
2022/11/02	6.2	51.95	12	51.75	51.90	-5.8	14,696	-0.04%
2022/11/01	0.9	51.80	118	51.71	52.00	-117.2	14,820	-0.79%	大賣/鉅額交易
2022/10/31	2	51.25	2.3	51.59	51.00	-0.3	15,003	0.00%
2022/10/28	2	51.10	22	51.35	51.50	-20	15,117	-0.13%
2022/10/27	6	51.22	111	51.20	51.10	-105	15,265	-0.69%	大賣/鉅額交易
2022/10/26	1.1	50.53	1	50.80	50.40	0.1	15,365	0.00%
2022/10/25	21	49.45	0.1	49.80	49.95	20.9	15,349	0.14%
2022/10/24	3	49.98	0	0.00	49.80	3	15,418	0.02%
2022/10/21	3.1	49.65	0.3	49.75	49.65	2.8	15,610	0.02%
2022/10/20	1.9	49.41	1	49.80	49.95	0.9	16,274	0.01%
2022/10/19	3	50.33	3.3	50.50	50.40	-0.3	16,593	0.00%
2022/10/18	1	49.80	4	49.95	50.50	-3	16,666	-0.02%
2022/10/17	0	0.00	2	48.73	48.70	-2	16,711	-0.01%
2022/10/14	33.2	48.51	2	48.68	48.45	31.2	16,847	0.19%
2022/10/13	11.3	48.32	5	48.20	48.15	6.3	17,060	0.04%
2022/10/12	3.3	49.45	0.1	49.70	49.60	3.2	17,138	0.02%
2022/10/11	67.7	49.52	18	49.74	49.50	49.7	17,391	0.29%
2022/10/07	2	50.55	2.1	50.61	50.70	-0.1	17,483	0.00%
2022/10/06	21	50.51	2	50.60	50.70	19	17,702	0.11%
2022/10/05	9.1	50.57	2	50.45	50.60	7.1	17,977	0.04%
2022/10/04	7.3	49.38	3	49.35	49.45	4.3	18,198	0.02%
2022/10/03	2.3	49.00	0	0.00	48.90	2.3	18,097	0.01%
2022/09/30	17	49.74	1.1	49.32	49.90	15.9	18,121	0.09%
2022/09/29	2	50.35	7.5	50.48	50.30	-5.5	17,935	-0.03%
2022/09/28	58.4	50.71	9	50.47	50.10	49.4	17,904	0.28%
2022/09/27	8.7	52.13	0	0.00	51.90	8.7	17,867	0.05%
2022/09/26	58.1	52.68	0	0.00	52.90	58.1	17,813	0.33%
2022/09/23	12.7	54.20	0	0.00	53.80	12.7	17,932	0.07%
2022/09/22	26	53.68	109	53.93	54.40	-83	18,087	-0.46%	大賣/
2022/09/21	137	56.46	5	56.90	56.50	132	17,955	0.74%	大買/鉅額交易
2022/09/20	3.4	57.00	0	0.00	56.90	3.4	17,821	0.02%
2022/09/19	50	56.90	0	0.00	56.80	50	17,853	0.28%
2022/09/16	14.5	56.34	200	56.45	56.50	-185.5	17,869	-1.04%	大賣/鉅額交易
2022/09/15	1.5	57.00	0	0.00	56.80	1.5	17,757	0.01%
2022/09/14	5.3	56.84	10	56.70	56.70	-4.7	17,795	-0.03%
2022/09/13	200.6	57.60	2.5	57.80	57.70	198.1	17,951	1.10%	大買/鉅額交易
2022/09/12	13.5	57.25	1	57.20	57.30	12.5	18,122	0.07%
2022/09/08	7.3	56.46	0	0.00	56.50	7.3	18,203	0.04%
2022/09/07	7.5	56.16	0	0.00	56.10	7.5	18,272	0.04%
2022/09/06	2	56.60	2.2	56.81	56.90	-0.2	18,236	0.00%
2022/09/05	7.1	56.59	13	56.65	56.60	-5.9	18,410	-0.03%
2022/09/02	18.5	56.88	4	56.73	56.60	14.5	18,653	0.08%
2022/09/01	12	56.78	0	0.00	57.10	12	18,831	0.06%
2022/08/31	1	57.20	0	57.60	57.40	1	18,843	0.01%
2022/08/30	5.4	57.43	0	0.00	57.30	5.4	18,747	0.03%
2022/08/29	5.6	57.49	0	0.00	57.60	5.6	18,924	0.03%
2022/08/26	6	58.60	0	0.00	58.50	6	18,938	0.03%
2022/08/25	13.7	58.78	5	58.88	58.30	8.7	18,981	0.05%
2022/08/24	4.5	58.40	1	58.40	58.30	3.5	19,096	0.02%
2022/08/23	1.5	58.28	0	0.00	58.20	1.5	20,315	0.01%
2022/08/22	5.2	58.83	0	0.00	58.80	5.2	20,608	0.03%
2022/08/19	2.2	59.63	1	59.90	60.00	1.2	20,843	0.01%
2022/08/18	1.1	60.01	4	60.03	60.00	-2.9	21,181	-0.01%
2022/08/17	0	0.00	1	60.30	60.50	-1	21,624	0.00%
2022/08/16	2	60.05	0	0.00	60.00	2	21,915	0.01%
2022/08/15	0	0.00	13.2	60.12	60.10	-13.2	22,460	-0.06%
2022/08/12	63.2	59.96	17	59.98	60.00	46.2	22,599	0.20%
2022/08/11	4.2	59.60	19	59.68	59.90	-14.8	22,914	-0.06%
2022/08/10	3	57.87	0	0.00	58.20	3	23,040	0.01%
2022/08/09	3	57.90	1	57.90	57.90	2	23,536	0.01%
2022/08/08	1.1	57.37	23	57.98	58.10	-21.9	24,189	-0.09%
2022/08/05	5	56.30	6	56.83	57.00	-1	24,727	0.00%
2022/08/04	6	55.98	6	56.27	56.00	0	25,216	0.00%
2022/08/03	5.1	55.90	0	0.00	56.60	5.1	25,415	0.02%
2022/08/02	11.1	55.85	20	56.55	56.60	-8.9	25,976	-0.03%
2022/08/01	2	56.80	5	56.70	56.60	-3	26,481	-0.01%
2022/07/29	8	56.19	5	55.98	56.10	3	27,374	0.01%
2022/07/28	1.1	56.22	10	56.10	56.30	-8.9	27,378	-0.03%
2022/07/27	178.1	54.71	1	55.00	55.30	177.1	27,223	0.65%	大買/鉅額交易
2022/07/26	45.5	59.08	176	59.20	59.20	-130.5	26,627	-0.49%	大賣/鉅額交易
2022/07/25	36	58.49	16	58.97	59.20	20	26,269	0.08%
2022/07/22	58.2	58.22	11	58.29	58.40	47.2	26,169	0.18%
2022/07/21	55	57.98	32	57.63	58.40	23	26,216	0.09%
2022/07/20	85.3	59.19	7	59.14	58.10	78.3	26,099	0.30%
2022/07/19	20.1	58.63	0	0.00	58.60	20.1	26,050	0.08%
2022/07/18	0	0.00	17.5	59.29	59.60	-17.5	25,942	-0.07%
2022/07/15	21.2	57.61	4	57.60	57.30	17.2	25,728	0.07%
2022/07/14	10.3	58.57	2	58.20	58.30	8.3	25,586	0.03%
2022/07/13	24.2	58.38	55	58.60	58.70	-30.8	25,488	-0.12%
2022/07/12	69.5	56.33	2	56.20	55.80	67.5	25,377	0.27%
2022/07/11	16.2	58.24	7	58.33	58.20	9.2	25,036	0.04%
2022/07/08	8.2	59.21	11	58.78	58.90	-2.9	25,076	-0.01%
2022/07/07	11	57.76	9.7	58.47	59.20	1.3	24,927	0.01%
2022/07/06	4	58.68	0	0.00	58.20	4	24,827	0.02%
2022/07/05	0	0.00	11.1	59.82	60.30	-11.1	24,783	-0.04%
2022/07/04	13.2	58.25	1	57.70	57.90	12.2	24,607	0.05%
2022/07/01	22.1	58.99	9	58.17	58.30	13.1	24,789	0.05%
2022/06/30	20	59.99	25	60.32	59.80	-5	24,569	-0.02%
2022/06/29	10.7	60.81	0	0.00	60.80	10.7	24,593	0.04%
2022/06/28	12.6	61.40	1	61.30	61.60	11.6	24,565	0.05%
2022/06/27	1.7	62.29	4	62.40	61.90	-2.3	24,701	-0.01%
2022/06/24	0	0.00	25	61.46	61.90	-25	24,659	-0.10%
2022/06/23	9.1	61.57	31	61.05	61.10	-21.9	24,684	-0.09%
2022/06/22	5	62.28	8	62.23	61.70	-3	24,595	-0.01%
2022/06/21	14.3	61.99	21	62.65	63.20	-6.7	24,682	-0.03%
2022/06/20	20.1	60.88	7	60.66	60.20	13.1	24,679	0.05%
2022/06/17	14	61.05	17.1	60.82	60.80	-3	24,543	-0.01%
2022/06/16	0	0.00	14.1	62.98	61.90	-14.1	24,428	-0.06%
2022/06/15	1.3	61.85	0	0.00	61.80	1.3	24,586	0.01%
2022/06/14	2	61.65	11	61.81	62.00	-9	24,679	-0.04%
2022/06/13	12.1	61.74	8	61.90	61.80	4.1	24,582	0.02%
2022/06/10	4	62.65	0	0.00	62.90	4	24,422	0.02%
2022/06/09	8	63.25	22	63.60	63.40	-14	24,384	-0.06%
2022/06/08	4	63.75	5	63.84	63.80	-1	24,372	0.00%
2022/06/07	2.2	63.72	10	63.60	63.40	-7.8	24,563	-0.03%
2022/06/06	156	63.50	53.4	63.43	64.00	102.6	24,544	0.42%	大買/鉅額交易
2022/06/02	5.1	63.72	7.3	63.42	63.70	-2.2	25,130	-0.01%
2022/06/01	12.2	63.61	12	63.70	63.60	0.2	25,783	0.00%
2022/05/31	16.2	64.01	47	63.72	64.10	-30.8	25,952	-0.12%
2022/05/30	17.8	62.67	150	63.02	63.20	-132.2	24,693	-0.54%	大賣/鉅額交易
2022/05/27	3.4	60.81	50	60.99	61.30	-46.6	24,505	-0.19%
2022/05/26	27.4	59.84	15	60.15	59.70	12.4	24,455	0.05%
2022/05/25	116.6	59.51	24	59.41	59.50	92.6	24,745	0.37%	大買/
2022/05/24	10.4	60.42	2	60.30	60.10	8.4	24,729	0.03%
2022/05/23	109.4	60.61	23	61.05	60.50	86.4	24,463	0.35%	大買/
2022/05/20	41	61.93	160	61.90	61.80	-119	24,138	-0.49%	大賣/鉅額交易
2022/05/19	77.3	61.70	20.1	62.00	61.60	57.2	23,987	0.24%
2022/05/18	94	63.22	99	62.80	63.70	-5	23,626	-0.02%
2022/05/17	118.3	61.72	45	61.73	61.60	73.3	23,407	0.31%	大買/
2022/05/16	10.7	62.25	35	62.62	62.40	-24.3	23,070	-0.11%
2022/05/13	86.2	63.33	34.2	63.26	63.50	52	22,557	0.23%
2022/05/12	67.5	64.42	81	64.02	63.30	-13.5	22,023	-0.06%
2022/05/11	44	66.30	31	66.00	66.20	13	21,432	0.06%
2022/05/10	67.5	66.77	49	66.96	67.10	18.5	21,167	0.09%
2022/05/09	86.9	69.19	25.2	69.39	67.80	61.7	20,607	0.30%
2022/05/06	241.5	70.92	271	71.14	71.30	-29.6	20,087	-0.15%	大買/大賣/
2022/05/05	113.3	75.18	50	74.55	74.50	63.3	19,489	0.32%	大買/
2022/05/04	1	73.80	1	74.40	74.60	0	19,498	0.00%
2022/05/03	1.1	73.61	180.6	74.05	73.70	-179.5	19,964	-0.90%	大賣/鉅額交易
2022/04/29	0.8	74.27	0	0.00	74.40	0.8	20,183	0.00%
2022/04/28	164	73.10	1	73.10	73.40	163	20,493	0.80%	大買/鉅額交易
2022/04/27	8	73.46	1	73.30	73.20	7	20,536	0.03%
2022/04/26	0.2	74.80	10	74.90	75.10	-9.8	20,477	-0.05%
2022/04/25	2	74.21	0	0.00	74.80	2	20,531	0.01%
2022/04/22	0	74.20	2	74.55	75.90	-2	20,641	-0.01%
2022/04/21	0.1	74.32	0	0.00	74.60	0.1	20,967	0.00%
2022/04/20	1	73.90	7.4	74.01	74.90	-6.4	21,629	-0.03%
2022/04/19	1.1	73.71	0	0.00	73.50	1.1	22,024	0.01%
2022/04/18	35.2	74.05	5	74.36	73.90	30.2	23,113	0.13%
2022/04/15	0.1	75.40	4	75.43	75.10	-4	23,008	-0.02%
2022/04/14	3.1	75.74	2	75.65	75.60	1.1	23,233	0.00%
2022/04/13	6	76.40	3.1	76.27	76.40	2.9	23,341	0.01%
2022/04/12	1.5	75.82	1	75.90	75.80	0.5	23,389	0.00%
2022/04/11	1.6	76.78	1.2	76.50	76.50	0.4	23,312	0.00%
2022/04/08	11	75.92	3	76.13	76.30	8	23,313	0.03%
2022/04/07	1.1	76.99	25	76.31	76.00	-23.9	23,325	-0.10%
2022/04/06	11.1	76.58	36	77.43	77.50	-25	23,191	-0.11%
2022/04/01	3.2	76.90	0	0.00	77.10	3.2	23,165	0.01%
2022/03/31	5.8	76.55	31.6	76.50	76.50	-25.8	22,973	-0.11%
2022/03/30	0	0.00	91	76.05	76.10	-91	22,906	-0.40%
2022/03/29	2	75.30	0	0.00	75.20	2	22,733	0.01%
2022/03/28	1.1	74.89	15	75.10	75.10	-13.9	22,732	-0.06%
2022/03/25	2.1	75.06	22	75.00	75.00	-19.9	22,702	-0.09%
2022/03/24	22.2	75.16	3	74.73	75.50	19.2	22,799	0.08%
2022/03/23	15.1	75.79	5.1	75.66	75.90	10	24,044	0.04%
2022/03/22	46.2	73.94	8	73.82	74.30	38.3	23,782	0.16%
2022/03/21	48.1	74.17	7	74.29	74.30	41.1	23,744	0.17%
2022/03/18	4.5	74.67	0	0.00	74.30	4.5	23,722	0.02%
2022/03/17	0.1	74.70	26	74.36	74.80	-25.9	23,610	-0.11%
2022/03/16	14.3	72.81	2	73.00	73.10	12.3	23,482	0.05%
2022/03/15	4.8	72.52	0	72.40	72.70	4.8	23,502	0.02%
2022/03/14	18	73.11	0	0.00	72.70	18	23,667	0.08%
2022/03/11	14.3	73.01	0.1	73.40	72.70	14.1	23,716	0.06%
2022/03/10	0.2	73.70	25	73.46	73.80	-24.8	23,731	-0.10%
2022/03/09	53.6	71.79	5.1	72.27	71.70	48.5	23,650	0.21%
2022/03/08	20.2	70.35	1.5	70.10	70.60	18.7	23,509	0.08%
2022/03/07	62	71.83	0	0.00	71.70	62	22,942	0.27%
2022/03/04	65.5	74.57	11.6	74.60	74.40	53.9	22,811	0.24%
2022/03/03	1.2	75.62	0	0.00	75.60	1.2	22,695	0.01%
2022/03/02	33.2	75.48	7	75.61	75.60	26.2	23,078	0.11%
2022/03/01	1.1	76.06	17	75.64	76.20	-15.9	22,997	-0.07%
2022/02/25	27	74.99	27	74.50	75.10	0	22,848	0.00%
2022/02/24	33	75.77	22	75.75	75.90	11	22,426	0.05%
2022/02/23	8	76.61	48	76.47	76.50	-40	22,153	-0.18%
2022/02/22	62.4	76.49	9	76.59	76.50	53.4	22,435	0.24%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/18	0	0.00	65	77.88	77.80	-65	23,102	-0.28%
2022/02/17	14	78.16	57	78.20	78.20	-43	23,247	-0.18%
2022/02/16	18	77.43	52	77.59	77.80	-34	23,189	-0.15%
2022/02/15	18	76.73	3.1	76.97	76.60	14.9	23,115	0.06%
2022/02/14	43.5	76.11	19	76.26	76.10	24.5	23,054	0.11%
2022/02/11	14	76.90	15	77.20	77.30	-1	23,073	0.00%
2022/02/10	4.3	76.85	3	77.00	77.40	1.3	23,110	0.01%
2022/02/09	39.2	76.88	6.2	76.82	77.10	33	23,163	0.14%
2022/02/08	20.2	76.85	28	76.83	76.80	-7.8	23,129	-0.03%
2022/02/07	11.2	76.89	12.6	76.77	77.10	-1.4	23,051	-0.01%
2022/01/26	1.1	75.53	13	75.62	75.60	-11.9	22,821	-0.05%
2022/01/25	101.7	75.29	0	0.00	75.50	101.7	23,018	0.44%	大買/鉅額交易
2022/01/24	24	75.92	45.9	76.02	76.50	-21.8	22,773	-0.10%
2022/01/21	48.1	76.86	104	76.93	76.70	-55.9	23,084	-0.24%	大賣/
2022/01/20	29	78.25	16	77.93	78.30	13	22,715	0.06%
2022/01/19	1.1	78.85	4	79.20	78.80	-2.9	22,644	-0.01%
2022/01/18	24	79.15	124	79.70	79.40	-100	22,617	-0.44%	大賣/
2022/01/17	63	78.94	7.8	79.00	78.90	55.3	22,492	0.25%
2022/01/14	32.5	80.57	100.8	80.16	80.40	-68.2	22,259	-0.31%
2022/01/13	87.4	80.94	112.1	81.40	81.60	-24.7	21,985	-0.11%	大賣/
2022/01/12	38.1	79.71	21.2	79.27	80.00	16.9	21,365	0.08%
2022/01/11	25.8	78.23	228.9	79.12	79.90	-203.1	20,931	-0.97%	大賣/鉅額交易
2022/01/10	6	76.08	8	76.19	76.40	-2	19,839	-0.01%
2022/01/07	2	76.10	2	75.75	75.70	0	19,874	0.00%
2022/01/06	12.3	75.47	1	75.60	75.90	11.3	19,670	0.06%
2022/01/05	1.8	75.58	4.1	75.50	75.70	-2.2	19,602	-0.01%
2022/01/04	2.5	75.32	40	75.30	75.30	-37.5	19,658	-0.19%
2022/01/03	8.2	75.72	0.1	76.30	75.30	8.2	19,625	0.04%
2021/12/30	0	0.00	2.4	76.33	76.30	-2.4	19,745	-0.01%
2021/12/29	3.9	76.27	4.2	76.30	76.60	-0.3	19,899	0.00%
2021/12/28	5.7	75.61	19	75.82	75.90	-13.3	19,971	-0.07%
2021/12/27	22.2	75.35	0	75.30	75.20	22.2	20,035	0.11%
2021/12/24	1	75.00	4	75.20	75.20	-3	20,450	-0.01%
2021/12/23	5.3	74.61	1	74.70	74.80	4.3	20,499	0.02%
2021/12/22	24	74.60	5.2	74.80	74.40	18.8	20,660	0.09%
2021/12/21	1	74.40	7.2	74.98	74.80	-6.2	20,663	-0.03%
2021/12/20	8.2	74.18	0	0.00	74.10	8.2	20,665	0.04%
2021/12/17	8.3	74.40	9	74.94	74.30	-0.7	20,632	0.00%
2021/12/16	0	0.00	37.2	74.60	74.90	-37.2	19,329	-0.19%
2021/12/15	12.2	74.61	0.4	74.88	74.60	11.8	19,813	0.06%
2021/12/14	20.2	74.98	3	74.90	74.90	17.2	20,293	0.08%
2021/12/13	40.4	75.76	8.6	76.03	75.70	31.8	20,323	0.16%
2021/12/10	10	76.00	24	76.07	75.90	-14	20,383	-0.07%
2021/12/09	11.3	75.61	27	76.00	76.00	-15.7	20,596	-0.08%
2021/12/08	13.2	75.53	6.2	75.93	76.00	7	21,110	0.03%
2021/12/07	16.1	75.02	5	74.60	75.30	11	20,922	0.05%
2021/12/06	22.2	73.90	7	74.01	74.10	15.2	20,895	0.07%
2021/12/03	53.1	74.11	12.7	74.09	73.90	40.4	21,114	0.19%
2021/12/02	4.7	73.77	1	73.70	73.70	3.7	21,136	0.02%
2021/12/01	4	73.80	9	73.89	74.10	-5	21,743	-0.02%
2021/11/30	61.3	73.51	6	73.50	73.10	55.3	22,098	0.25%
2021/11/29	28.1	73.49	1	73.50	73.50	27.1	21,815	0.12%
2021/11/26	9	74.30	20.3	74.45	74.20	-11.3	21,766	-0.05%
2021/11/25	18	74.30	1	74.30	74.30	17	21,798	0.08%
2021/11/24	29.1	74.76	4.4	74.67	74.40	24.7	22,013	0.11%
2021/11/23	51	74.58	12	74.16	74.30	39	22,200	0.18%
2021/11/22	73.1	74.69	324.2	74.39	74.40	-251.1	22,115	-1.14%	大賣/鉅額交易
2021/11/19	60.6	75.62	0	0.00	74.80	60.6	22,104	0.27%
2021/11/18	241	76.51	51	76.34	76.40	190	22,093	0.86%	大買/鉅額交易
2021/11/17	72.7	75.18	11.1	75.36	76.10	61.6	22,097	0.28%
2021/11/16	21.3	73.72	6	73.80	74.00	15.3	21,727	0.07%
2021/11/15	115	74.20	34.3	74.02	74.00	80.7	21,793	0.37%	大買/
2021/11/12	8	73.29	0.1	73.30	73.30	7.9	21,758	0.04%
2021/11/11	13	73.04	6	73.25	73.00	7	21,928	0.03%
2021/11/10	49.4	73.14	39	72.89	73.00	10.4	22,005	0.05%
2021/11/09	59.1	73.37	19	73.26	73.10	40.1	21,976	0.18%
2021/11/08	224.6	73.51	2	73.20	73.60	222.6	22,005	1.01%	大買/鉅額交易
2021/11/05	49.9	72.27	16.8	72.24	72.50	33.1	22,472	0.15%
2021/11/04	34.4	72.65	10	72.70	72.50	24.4	22,426	0.11%
2021/11/03	25.3	72.69	1.2	72.48	72.70	24.1	22,518	0.11%
2021/11/02	63.8	72.73	27.8	72.65	72.60	36	22,465	0.16%
2021/11/01	20.4	73.29	23.3	73.28	73.10	-2.8	22,134	-0.01%
2021/10/29	24.7	73.50	29	73.54	73.60	-4.3	21,917	-0.02%
2021/10/28	37.2	74.53	0.4	74.80	74.50	36.8	21,354	0.17%
2021/10/27	24.4	74.62	43	74.40	75.00	-18.6	21,533	-0.09%
2021/10/26	5.3	75.11	57	75.21	75.50	-51.7	21,825	-0.24%
2021/10/25	45	74.80	35.4	74.60	74.80	9.6	21,970	0.04%
2021/10/22	4.1	74.21	1	74.20	74.10	3.1	22,412	0.01%
2021/10/21	2.1	74.33	24.6	74.80	74.80	-22.5	22,994	-0.10%
2021/10/20	6.4	74.23	0.3	74.50	74.30	6.1	23,928	0.03%
2021/10/19	2.6	75.20	1	75.30	74.80	1.6	24,513	0.01%
2021/10/18	1.3	75.65	2	75.35	75.10	-0.7	25,018	0.00%
2021/10/15	1	74.80	4	74.80	75.10	-3	25,417	-0.01%
2021/10/14	1	74.80	9	74.88	74.40	-8	25,773	-0.03%
2021/10/13	15	74.27	5	74.24	74.50	10	26,599	0.04%
2021/10/12	14.1	74.18	1	74.30	74.80	13.1	27,409	0.05%
2021/10/08	4.3	75.45	0.5	75.60	75.30	3.8	27,716	0.01%
2021/10/07	2	75.80	27	75.79	75.50	-25	28,192	-0.09%
2021/10/06	22.3	74.15	1	75.10	74.70	21.3	28,474	0.07%
2021/10/05	15.3	73.44	5	73.86	73.80	10.3	29,237	0.04%
2021/10/04	26.3	74.49	20	74.05	74.40	6.3	29,236	0.02%
2021/10/01	46.1	75.29	6	75.27	75.40	40.1	29,267	0.14%
2021/09/30	6	76.78	6	76.72	76.70	0	28,911	0.00%
2021/09/29	39.1	76.72	18	76.91	76.70	21.1	28,935	0.07%
2021/09/28	6	77.17	0.3	77.20	77.50	5.7	28,835	0.02%
2021/09/27	3	77.60	10	77.80	77.70	-7	28,897	-0.02%
2021/09/24	5.1	77.43	6	77.67	77.50	-0.9	28,910	0.00%
2021/09/23	5	77.44	2	77.85	77.40	3	29,021	0.01%
2021/09/22	90.5	76.49	15	76.69	77.10	75.5	29,044	0.26%
2021/09/17	59.6	79.15	28	79.35	78.80	31.6	28,590	0.11%
2021/09/16	6	81.13	1	80.45	80.70	5	28,189	0.02%
2021/09/15	33.3	80.87	8	80.89	81.40	25.3	28,051	0.09%
2021/09/14	47.1	81.01	52	80.80	80.80	-4.9	27,943	-0.02%
2021/09/13	59	80.45	119.1	81.07	81.40	-60.1	27,843	-0.22%	大賣/
2021/09/10	51.4	77.90	1.2	77.92	77.60	50.2	27,755	0.18%
2021/09/09	3	76.74	44	76.89	77.40	-41	28,035	-0.15%
2021/09/08	35	77.12	1.4	77.48	77.40	33.7	27,917	0.12%
2021/09/07	28	78.30	13.4	77.97	78.10	14.7	27,716	0.05%
2021/09/06	91.6	77.81	37.1	77.72	77.20	54.5	27,656	0.20%
2021/09/03	9.5	84.54	110	84.80	84.80	-100.5	27,059	-0.37%	大賣/
2021/09/02	40	83.07	83.1	82.69	82.70	-43.1	26,702	-0.16%
2021/09/01	32.1	84.25	0.4	84.50	84.20	31.7	26,371	0.12%
2021/08/31	4.2	84.15	16	83.96	85.00	-11.8	26,181	-0.05%
2021/08/30	13.4	84.01	12.3	84.40	84.80	1.1	25,889	0.00%
2021/08/27	27.1	82.93	70.3	83.14	83.50	-43.2	25,694	-0.17%
2021/08/26	14.1	80.19	3	80.53	81.30	11.1	25,664	0.04%
2021/08/25	20.2	80.58	48	80.79	80.80	-27.8	25,798	-0.11%
2021/08/24	3	79.03	8.6	79.30	80.40	-5.6	25,725	-0.02%
2021/08/23	22	78.14	42.1	78.77	79.00	-20.1	25,584	-0.08%
2021/08/20	15.1	76.21	55	76.30	76.50	-39.9	25,472	-0.16%
2021/08/19	0	0.00	14	77.29	77.00	-14	26,040	-0.05%
2021/08/18	35.1	77.52	53	78.00	78.00	-17.9	25,902	-0.07%
2021/08/17	14	77.69	11	77.75	78.20	3	26,016	0.01%
2021/08/16	53	76.36	30	76.67	76.50	23	25,957	0.09%
2021/08/13	6	78.03	14	78.03	78.10	-8	26,571	-0.03%
2021/08/12	16.7	78.52	8	78.93	78.80	8.7	26,794	0.03%
2021/08/11	36.1	78.81	32	79.18	79.20	4.1	27,129	0.02%
2021/08/10	1	76.00	1	76.20	76.00	0	27,455	0.00%
2021/08/09	26	76.00	2.1	75.77	76.10	23.9	28,302	0.08%
2021/08/06	10	75.70	2.3	75.75	76.00	7.7	28,733	0.03%
2021/08/05	47	76.16	33	76.21	76.30	14	29,698	0.05%
2021/08/04	3	76.23	3	76.17	76.30	0	31,868	0.00%
2021/08/03	10	75.85	0	0.00	76.40	10	33,264	0.03%
2021/08/02	4	75.68	4	74.98	76.50	0	34,382	0.00%
2021/07/30	24.4	75.19	1	74.80	75.00	23.4	34,549	0.07%
2021/07/29	4.3	75.74	6	75.73	75.80	-1.7	34,671	0.00%
2021/07/28	15.1	74.99	20	74.63	75.60	-4.9	35,189	-0.01%
2021/07/27	83	76.48	86.4	76.64	76.40	-3.4	35,754	-0.01%
2021/07/26	176	80.64	116	80.39	78.50	60	36,651	0.16%	大買/大賣/
2021/07/23	41	84.38	74.1	84.50	85.00	-33.1	35,783	-0.09%
2021/07/22	21	83.06	19.6	83.62	84.10	1.4	35,413	0.00%
2021/07/21	34.2	81.87	11.1	81.77	81.80	23.1	35,067	0.07%
2021/07/20	8.5	81.51	64	81.74	81.50	-55.5	35,157	-0.16%
2021/07/19	59.4	83.76	63.4	83.28	83.00	-4	34,832	-0.01%
2021/07/16	23	81.77	72.8	82.01	82.90	-49.8	34,503	-0.14%
2021/07/15	18.5	79.47	33.2	79.48	79.50	-14.7	33,951	-0.04%
2021/07/14	29	77.07	8.3	78.21	78.10	20.7	33,901	0.06%
2021/07/13	72.2	76.81	13.2	76.69	76.20	59	33,916	0.17%
2021/07/12	31.6	77.07	108	77.54	76.10	-76.4	33,786	-0.23%	大賣/
2021/07/09	50.1	74.20	3.7	74.12	74.20	46.4	33,694	0.14%
2021/07/08	1.1	74.96	10	74.56	74.80	-8.9	33,692	-0.03%
2021/07/07	2.1	73.95	2	74.00	74.00	0.1	33,896	0.00%
2021/07/06	23	74.02	2	73.85	73.70	21	34,220	0.06%
2021/07/05	9	73.68	7.2	73.75	73.90	1.8	34,315	0.01%
2021/07/02	1	73.30	0	0.00	72.90	1	34,431	0.00%
2021/07/01	16	73.89	2	74.00	73.40	14	34,570	0.04%
2021/06/30	3	73.57	385	73.67	73.90	-382	34,764	-1.10%	大賣/鉅額交易
2021/06/29	1.1	72.53	10.1	72.80	72.60	-9	35,045	-0.03%
2021/06/28	13.1	73.30	26	73.12	73.20	-12.9	35,424	-0.04%
2021/06/25	16	73.03	14.6	73.27	72.90	1.4	35,800	0.00%
2021/06/24	0.1	71.90	3.1	71.77	71.90	-3	35,812	-0.01%
2021/06/23	0	0.00	0.3	71.20	71.80	-0.3	36,140	0.00%
2021/06/22	11.3	70.50	1.2	70.77	70.70	10.1	36,335	0.03%
2021/06/21	49.3	70.09	20	69.96	70.00	29.3	36,352	0.08%
2021/06/18	26.5	71.66	4	71.70	71.30	22.5	36,089	0.06%
2021/06/17	14	72.09	5	72.22	72.30	9	35,879	0.03%
2021/06/16	11	72.86	4	72.83	72.60	7	36,428	0.02%
2021/06/15	1.1	73.75	0.8	73.40	73.00	0.3	36,476	0.00%
2021/06/11	2	74.00	12.7	73.97	73.80	-10.7	36,693	-0.03%
2021/06/10	1	73.50	48	73.56	73.80	-47	36,729	-0.13%
2021/06/09	10.4	73.01	2	72.90	72.90	8.4	37,125	0.02%
2021/06/08	36.1	73.28	11	73.34	73.70	25.1	37,549	0.07%
2021/06/07	18.1	72.11	38	72.46	73.20	-19.9	38,854	-0.05%
2021/06/04	60	72.60	16	72.69	72.90	44	39,203	0.11%
2021/06/03	11.1	73.96	11	73.67	73.60	0.1	39,914	0.00%
2021/06/02	22.2	73.37	56	73.67	74.50	-33.9	40,087	-0.08%
2021/06/01	11	72.15	0	0.00	73.00	11	39,920	0.03%
2021/05/31	15.4	72.15	37	72.12	72.30	-21.6	40,115	-0.05%
2021/05/28	35	71.96	15	71.87	72.00	20	40,194	0.05%
2021/05/27	17.6	71.14	149	70.50	71.60	-131.4	40,267	-0.33%	大賣/鉅額交易
2021/05/26	16	71.26	5	71.48	71.60	11	40,456	0.03%
2021/05/25	58.1	71.86	7	71.96	71.90	51.1	41,177	0.12%
2021/05/24	9	71.74	0	0.00	72.00	9	41,309	0.02%
2021/05/21	75	72.52	34	72.38	72.00	41.1	41,400	0.10%
2021/05/20	9.3	70.18	9.8	70.21	70.20	-0.5	40,820	0.00%
2021/05/19	6.7	70.96	33	70.52	70.60	-26.3	40,702	-0.06%
2021/05/18	19.4	70.61	198.2	70.14	71.40	-178.8	40,660	-0.44%	大賣/鉅額交易
2021/05/17	164.2	66.40	89.1	66.85	65.60	75.1	40,601	0.19%	大買/
2021/05/14	47.4	69.48	145	69.63	69.60	-97.6	39,774	-0.25%	大賣/
2021/05/13	75	68.37	190	69.76	68.60	-115	39,246	-0.29%	大賣/鉅額交易
2021/05/12	195.7	69.86	181.3	68.98	70.00	14.4	38,421	0.04%	大買/大賣/
2021/05/11	168.4	76.10	55	76.41	74.80	113.4	36,694	0.31%	大買/鉅額交易
2021/05/10	93.2	75.57	72	74.75	76.60	21.2	35,260	0.06%
2021/05/07	8	70.53	98.9	70.51	70.80	-90.9	34,384	-0.26%
2021/05/06	141	69.33	29.2	69.84	69.60	111.8	34,193	0.33%	大買/鉅額交易
2021/05/05	20	69.12	84.1	69.76	69.50	-64.1	33,736	-0.19%
2021/05/04	45	67.49	34.3	67.46	67.40	10.7	33,156	0.03%
2021/05/03	74.1	69.57	48.9	70.14	68.80	25.2	32,463	0.08%
2021/04/29	20	64.26	29.5	64.49	64.20	-9.5	31,048	-0.03%
2021/04/28	38	64.87	14	64.94	65.10	24	30,854	0.08%
2021/04/27	2.1	64.50	7.2	64.17	64.90	-5.1	30,724	-0.02%
2021/04/26	11.2	63.44	104.7	63.50	64.10	-93.5	30,536	-0.31%	大賣/
2021/04/23	31.5	61.17	8	61.25	61.30	23.5	30,234	0.08%
2021/04/22	3.5	61.73	7.8	61.72	61.10	-4.3	30,326	-0.01%
2021/04/21	6.3	61.14	15.1	61.13	61.40	-8.8	30,017	-0.03%
2021/04/20	13.1	61.54	27	61.93	61.80	-13.9	30,043	-0.05%
2021/04/19	29.7	61.34	88.2	61.02	61.80	-58.5	30,178	-0.19%
2021/04/16	23.6	59.72	6	59.53	60.00	17.6	30,110	0.06%
2021/04/15	46	59.70	182.1	59.17	60.00	-136.1	30,284	-0.45%	大賣/鉅額交易
2021/04/14	46.3	56.81	43	57.05	57.10	3.3	29,598	0.01%
2021/04/13	61	58.29	14	58.32	57.80	47	29,559	0.16%
2021/04/12	9	57.70	93.5	57.52	58.00	-84.5	29,197	-0.29%
2021/04/09	28.2	56.48	12.4	56.52	56.40	15.8	28,971	0.05%
2021/04/08	56	57.00	3	56.90	56.90	53	28,985	0.18%
2021/04/07	18.4	57.11	37.2	57.30	57.50	-18.8	29,180	-0.06%
2021/04/06	40.3	57.45	70.2	57.94	57.30	-30	28,913	-0.10%
2021/04/01	18	57.58	53.9	57.70	57.80	-35.9	28,624	-0.13%
2021/03/31	100.2	57.59	22	57.46	56.80	78.2	28,086	0.28%
2021/03/30	2.1	55.80	86	56.59	56.80	-84	27,757	-0.30%
2021/03/29	29.2	55.80	7	55.90	55.90	22.2	27,361	0.08%
2021/03/26	50	55.60	146.1	55.66	55.50	-96.1	27,328	-0.35%	大賣/
2021/03/25	4	55.10	77.2	55.04	55.30	-73.2	27,357	-0.27%
2021/03/24	63.6	54.22	1	54.80	54.40	62.6	27,212	0.23%
2021/03/23	112	54.59	25	54.67	54.50	87	27,030	0.32%	大買/
2021/03/22	18.2	53.80	8	53.90	53.90	10.2	26,920	0.04%
2021/03/19	81	53.57	111	53.33	53.70	-30	27,234	-0.11%	大賣/
2021/03/18	54	54.79	3	55.00	54.40	51	26,995	0.19%
2021/03/17	21.1	54.58	36.3	54.98	54.50	-15.2	27,457	-0.06%
2021/03/16	11	55.40	15.4	55.40	55.40	-4.4	27,420	-0.02%
2021/03/15	52	55.61	22	55.75	55.50	30	27,388	0.11%
2021/03/12	5.3	55.12	8	55.24	54.90	-2.7	27,099	-0.01%
2021/03/11	28.4	56.28	64	56.17	55.40	-35.6	26,922	-0.13%
2021/03/10	15	53.57	15	53.75	54.00	0	25,773	0.00%
2021/03/09	33	53.56	85	53.63	53.70	-52	25,454	-0.20%
2021/03/08	8	52.31	18	52.22	52.10	-10	24,877	-0.04%
2021/03/05	25	50.41	6	50.78	50.80	19	24,534	0.08%
2021/03/04	13	50.31	80	50.70	50.60	-67	25,238	-0.27%
2021/03/03	10.3	50.94	1.2	51.08	51.00	9.1	25,089	0.04%
2021/03/02	16	50.69	7.2	50.79	50.10	8.8	24,982	0.04%
2021/02/26	119	50.88	10	51.20	49.90	109	24,694	0.44%	大買/鉅額交易
2021/02/25	63.2	50.86	77	51.71	51.70	-13.8	23,847	-0.06%
2021/02/24	88	50.02	71.4	49.92	50.00	16.6	23,128	0.07%
2021/02/23	45.1	49.35	55	49.70	49.75	-9.9	22,937	-0.04%
2021/02/22	10	49.54	13	49.43	48.95	-3	22,702	-0.01%
2021/02/19	1	48.90	1	49.30	49.10	0	22,644	0.00%
2021/02/18	9	49.68	34	49.66	49.20	-25	22,724	-0.11%
2021/02/17	31.3	48.96	29	48.94	48.90	2.3	22,516	0.01%
2021/02/04	0.2	47.13	0	0.00	47.10	0.2	22,053	0.00%
2021/02/03	1	47.05	65	47.24	47.60	-64	22,835	-0.28%
2021/02/02	0	0.00	23	47.15	47.25	-23	22,979	-0.10%
2021/02/01	3	45.95	10	45.85	45.95	-7	22,665	-0.03%
2021/01/29	7	45.81	4	45.75	45.55	3	22,644	0.01%
2021/01/28	5	46.02	8	46.31	46.20	-3	22,410	-0.01%
2021/01/27	0	0.00	40.4	46.80	46.80	-40.4	22,191	-0.18%
2021/01/26	14	46.62	30	46.60	46.50	-16	22,119	-0.07%
2021/01/25	1	47.35	87	47.42	47.40	-86	21,928	-0.39%
2021/01/22	3	46.32	24	46.32	46.25	-21	21,726	-0.10%
2021/01/21	0	0.00	23.1	46.60	46.20	-23.1	21,634	-0.11%
2021/01/20	22.1	46.59	25	46.63	46.20	-2.9	21,583	-0.01%
2021/01/19	1	47.20	13	47.40	47.25	-12	21,378	-0.06%
2021/01/18	26.3	46.70	3	46.83	46.95	23.3	21,305	0.11%
2021/01/15	8	48.02	21	48.02	47.60	-13	21,046	-0.06%
2021/01/14	5	48.00	14	48.24	48.45	-9	20,910	-0.04%
2021/01/13	8	48.02	17	48.12	48.30	-9	20,703	-0.04%
2021/01/12	13.2	47.76	23	47.97	47.75	-9.8	20,349	-0.05%
2021/01/11	30	47.74	20	47.98	47.40	10	19,832	0.05%
2021/01/08	29	47.38	45	47.23	47.45	-16	19,420	-0.08%
2021/01/07	0	0.00	4	46.33	46.20	-4	18,928	-0.02%
2021/01/06	17	45.91	7.5	45.67	45.60	9.5	18,827	0.05%
2021/01/05	10	45.90	0	0.00	46.35	10	18,643	0.05%
2021/01/04	11	46.22	0	0.00	46.25	11	18,599	0.06%
2020/12/31	13	47.02	6	46.38	46.75	7	18,506	0.04%
2020/12/30	21	46.12	8	46.18	46.90	13	18,315	0.07%
2020/12/29	6	45.64	0	0.00	45.50	6	17,978	0.03%
2020/12/28	1	45.50	22.1	45.31	45.55	-21.1	18,096	-0.12%
2020/12/25	0	0.00	7	45.60	45.50	-7	18,122	-0.04%
2020/12/24	10	45.45	6	45.55	45.55	4	18,141	0.02%
2020/12/23	63	44.76	0.3	44.85	44.80	62.7	17,948	0.35%
2020/12/22	2	45.15	18	45.21	44.90	-16	17,960	-0.09%
2020/12/21	25	45.51	1	45.45	45.50	24	18,211	0.13%
2020/12/18	14	46.25	3	46.75	46.00	11	18,064	0.06%
2020/12/17	9	46.43	8	46.36	46.20	1	17,979	0.01%
2020/12/16	0	0.00	8	46.40	46.35	-8	18,050	-0.04%
2020/12/15	63	45.65	10	46.20	45.85	53	18,040	0.29%
2020/12/14	23	47.17	5	47.37	47.30	18	17,640	0.10%
2020/12/11	43	47.19	38	47.31	47.20	5	17,326	0.03%
2020/12/10	6	45.13	38	45.59	45.65	-32	16,697	-0.19%
2020/12/09	12	44.97	19	44.92	45.10	-7	16,532	-0.04%
2020/12/08	6	44.85	30	44.96	45.40	-24	16,584	-0.14%
2020/12/07	20	45.45	23	45.37	45.60	-3	16,494	-0.02%
2020/12/04	0	0.00	2	45.15	45.15	-2	16,320	-0.01%
2020/12/02	34	44.55	0	0.00	44.55	34	15,890	0.21%
2020/12/01	5	44.59	0	0.00	44.80	5	15,675	0.03%
2020/11/30	27.1	44.95	0	0.00	44.30	27.1	15,570	0.17%
2020/11/27	37	45.56	0.3	45.60	45.65	36.7	14,834	0.25%
2020/11/26	17	45.50	2	45.63	45.60	15	14,746	0.10%
2020/11/25	7	45.31	4	45.18	45.15	3	14,672	0.02%
2020/11/24	2	44.95	0	0.00	44.95	2	14,637	0.01%
2020/11/23	4	45.41	11	45.32	45.50	-7	14,581	-0.05%
2020/11/20	49.1	44.46	104	44.52	44.90	-54.9	14,590	-0.38%	大賣/
2020/11/19	41	45.26	1	45.35	45.25	40	14,975	0.27%
2020/11/18	7	45.49	3	45.50	45.50	4	14,881	0.03%
2020/11/17	0	0.00	7	45.53	45.55	-7	14,877	-0.05%
2020/11/16	3	45.77	12	45.70	45.55	-9	14,813	-0.06%
2020/11/13	0	0.00	109.1	45.30	45.30	-109.1	14,784	-0.74%	大賣/鉅額交易
2020/11/12	2	45.00	6.2	45.00	45.20	-4.2	14,647	-0.03%
2020/11/11	60.2	44.74	288	45.08	45.55	-227.8	14,376	-1.58%	大賣/鉅額交易
2020/11/10	41	43.53	130	43.49	43.60	-89	13,554	-0.66%	大賣/
2020/11/09	1	42.85	4	42.63	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	28	41.90	41.95	-28	13,253	-0.21%
2020/11/05	10	41.75	35	41.78	41.65	-25	13,504	-0.19%
2020/11/04	3	41.55	30.4	41.63	41.65	-27.4	13,527	-0.20%
2020/11/03	19	41.48	35	41.56	41.60	-16	13,592	-0.12%
2020/11/02	17	40.95	0	0.00	41.45	17	13,664	0.12%
2020/10/30	12.2	40.68	0	0.00	40.70	12.2	13,672	0.09%
2020/10/29	6.2	40.78	6	40.77	40.75	0.2	13,549	0.00%
2020/10/28	3	41.15	0	0.00	41.35	3	13,517	0.02%
2020/10/27	30.2	41.35	12	41.34	41.30	18.2	13,626	0.13%
2020/10/26	1	41.60	1	41.55	41.70	0	13,648	0.00%
2020/10/23	32	41.44	0	0.00	41.40	32	13,717	0.23%
2020/10/21	7	41.47	0	0.00	41.40	7	13,621	0.05%
2020/10/20	1	41.35	15	41.37	41.40	-14	13,680	-0.10%
2020/10/16	1.9	41.38	0	0.00	41.35	1.9	13,717	0.01%
2020/10/15	14	41.51	0	0.00	41.30	14	13,830	0.10%
2020/10/14	8	41.76	10	41.78	41.80	-2	13,725	-0.01%
2020/10/13	17	41.51	0	0.00	41.45	17	13,582	0.13%
2020/10/12	0	0.00	1	41.30	41.45	-1	13,601	-0.01%
2020/10/08	0	0.00	1	41.15	41.05	-1	13,607	-0.01%
2020/10/07	6	41.29	0	0.00	41.15	6	13,557	0.04%
2020/10/05	9	41.41	0	0.00	41.20	9	13,460	0.07%
2020/09/30	0	41.80	0	0.00	41.90	0	13,544	0.00%
2020/09/29	0.2	41.65	0	0.00	41.65	0.2	13,566	0.00%
2020/09/28	1	40.95	10	41.25	41.30	-9	13,654	-0.07%
2020/09/25	1	41.00	2	40.73	40.80	-1	13,727	-0.01%
2020/09/24	31	40.76	0	0.00	40.60	31	13,700	0.23%
2020/09/23	16	41.51	20	41.55	41.75	-4	13,275	-0.03%
2020/09/22	11	41.97	1	41.95	41.90	10	13,140	0.08%
2020/09/21	13	42.41	20	42.40	42.40	-7	13,295	-0.05%
2020/09/18	13	43.14	0	0.00	42.85	13	13,252	0.10%
2020/09/17	21	43.40	1	43.30	43.25	20	13,119	0.15%
2020/09/16	20	43.51	7	43.60	43.75	13	13,096	0.10%
2020/09/15	0	0.00	2	43.65	43.75	-2	13,018	-0.02%
2020/09/14	4	43.55	20	43.60	43.65	-16	13,087	-0.12%
2020/09/11	6	43.38	4	43.38	43.45	2	13,010	0.02%
2020/09/10	0	0.00	13	42.72	43.05	-13	12,965	-0.10%
2020/09/09	22	41.86	11	42.25	42.25	11	12,854	0.09%
2020/09/08	20.1	42.43	0	0.00	42.50	20.1	12,825	0.16%
2020/09/07	3	42.57	2	42.40	42.45	1	12,905	0.01%
2020/09/04	0	0.00	10	42.50	42.45	-10	13,169	-0.08%
2020/09/03	0	0.00	15	42.92	42.75	-15	13,311	-0.11%
2020/09/02	30	42.22	60	42.90	42.20	-30	13,346	-0.22%
2020/08/31	11	42.68	5	43.50	42.80	6	13,272	0.05%
2020/08/28	2	43.35	4	43.35	43.30	-2	13,213	-0.02%
2020/08/27	2	43.05	34	42.95	43.10	-32	13,266	-0.24%
2020/08/26	67	43.09	3	43.35	43.40	64	13,235	0.48%
2020/08/25	3	43.20	123	42.71	43.40	-120	13,156	-0.91%	大賣/鉅額交易
2020/08/24	6	41.58	0.1	41.75	41.70	5.9	12,833	0.05%
2020/08/21	64	41.60	2	41.78	41.80	62	12,897	0.48%
2020/08/20	55	41.78	26	41.57	41.40	29	12,766	0.23%
2020/08/19	2	43.08	21	43.12	42.75	-19	12,709	-0.15%
2020/08/18	21	42.50	25	42.55	42.55	-4	12,493	-0.03%
2020/08/17	65	42.18	21	42.25	42.50	44	12,560	0.35%
2020/08/14	5	41.69	21	41.90	41.85	-16	12,580	-0.13%
2020/08/13	1	41.95	1	41.95	42.00	0	12,658	0.00%
2020/08/12	55	41.82	6	41.78	41.85	49	12,773	0.38%
2020/08/11	46	42.11	1	41.75	41.75	45	12,660	0.36%
2020/08/10	14	41.47	13	41.68	41.75	1	12,546	0.01%
2020/08/07	25	41.23	0	0.00	41.15	25	12,544	0.20%
2020/08/06	3	41.43	1	41.60	41.55	2	12,531	0.02%
2020/08/05	2	41.35	0	0.00	41.40	2	12,568	0.02%
2020/08/04	2	41.38	1	41.35	41.30	1	12,604	0.01%
2020/08/03	15	41.33	0	0.00	41.25	15	12,627	0.12%
2020/07/31	9	41.68	0	0.00	41.75	9	12,603	0.07%
2020/07/30	1	41.85	0.7	42.15	42.20	0.3	12,463	0.00%
2020/07/29	13	42.17	1	42.50	41.80	12	12,418	0.10%
2020/07/28	23	41.82	10	41.75	41.70	13	12,617	0.10%
2020/07/27	2	41.85	2	41.85	41.80	0	12,746	0.00%
2020/07/24	15	42.18	4	42.33	42.00	11	12,880	0.09%
2020/07/23	23	42.66	1.7	42.70	42.70	21.3	12,799	0.17%
2020/07/22	0	0.00	6	42.91	43.10	-6	12,889	-0.05%
2020/07/21	21	42.69	22	42.75	42.50	-1	12,846	-0.01%
2020/07/20	16	42.57	12	42.60	42.65	4	12,732	0.03%
2020/07/17	90	42.80	0	0.00	42.80	90	12,866	0.70%
2020/07/16	62	42.85	1	42.85	42.85	61	13,060	0.47%
2020/07/15	6	42.95	4	42.90	42.80	2	13,046	0.02%
2020/07/13	200	43.05	2	43.00	43.00	198	13,365	1.48%	大買/鉅額交易
2020/07/10	1	42.40	25	42.50	42.40	-24	13,490	-0.18%
2020/07/09	11	42.85	28	43.51	42.80	-17	13,702	-0.12%
2020/07/08	2	43.10	1	43.20	43.10	1	13,617	0.01%
2020/07/07	26	43.12	11	43.19	43.30	15	13,722	0.11%
2020/07/06	1	43.25	2	43.28	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	18	42.79	42.80	-18	13,867	-0.13%
2020/07/02	16	42.15	0	0.00	42.10	16	14,007	0.11%
2020/07/01	10	42.10	0	0.00	42.30	10	14,311	0.07%
2020/06/30	5	43.80	367	43.83	43.90	-362	14,307	-2.53%	大賣/鉅額交易
2020/06/29	6	43.73	34	43.68	43.80	-28	14,241	-0.20%
2020/06/24	0	0.00	6	44.04	44.15	-6	14,247	-0.04%
2020/06/23	20	43.85	201	43.80	44.00	-181	14,476	-1.25%	大賣/鉅額交易
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/18	1	43.60	2	43.70	43.85	-1	14,934	-0.01%
2020/06/17	5	44.21	0	0.00	44.30	5	15,019	0.03%
2020/06/16	13	43.67	12	44.07	44.10	1	15,493	0.01%
2020/06/15	7	43.13	1	43.30	43.10	6	16,095	0.04%
2020/06/12	4	42.91	3	42.90	43.25	1	16,407	0.01%
2020/06/11	2	44.45	2	43.75	43.60	0	16,848	0.00%
2020/06/10	2	44.60	19	44.67	44.60	-17	17,044	-0.10%
2020/06/09	0	0.00	106	44.05	44.00	-106	17,833	-0.59%	大賣/鉅額交易
2020/06/08	10	43.80	11	43.86	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	5	43.50	43.50	-5	18,324	-0.03%
2020/06/04	5	43.50	7.2	43.49	43.55	-2.2	18,566	-0.01%
2020/06/03	13	43.45	1	43.55	43.55	12	18,973	0.06%
2020/06/02	1	42.95	126	42.95	42.95	-125	18,957	-0.66%	大賣/鉅額交易
2020/06/01	0	0.00	14	42.92	42.50	-14	18,967	-0.07%
2020/05/29	10	41.75	2	42.10	42.40	8	18,961	0.04%
2020/05/28	34	42.06	0	0.00	42.05	34	18,742	0.18%
2020/05/27	0	0.00	10	42.62	42.65	-10	18,852	-0.05%
2020/05/26	0	0.00	28	42.62	42.45	-28	18,940	-0.15%
2020/05/25	0	0.00	20	41.55	41.70	-20	18,867	-0.11%
2020/05/22	20	41.75	0	0.00	41.70	20	18,881	0.11%
2020/05/21	0	0.00	3	42.45	42.70	-3	18,910	-0.02%
2020/05/20	20	42.10	15	42.27	42.25	5	18,801	0.03%
2020/05/19	0	0.00	7	41.79	42.00	-7	18,690	-0.04%
2020/05/18	2	41.10	4	41.08	41.20	-2	18,448	-0.01%
2020/05/15	1	41.20	26	41.15	41.15	-25	18,430	-0.14%
2020/05/14	31	40.63	10	40.60	40.55	21	18,263	0.11%
2020/05/13	4	41.05	0.1	41.15	40.95	3.9	18,156	0.02%
2020/05/12	12	40.93	5	40.90	41.20	7	18,167	0.04%
2020/05/11	0	0.00	18	41.42	41.20	-18	18,225	-0.10%
2020/05/08	0	0.00	1	40.85	40.65	-1	18,241	-0.01%
2020/05/07	9	40.63	6	40.52	40.50	3	18,279	0.02%
2020/05/06	3	40.63	5	40.68	40.55	-2	18,315	-0.01%
2020/05/05	16	40.71	0	0.00	40.65	16	18,380	0.09%
2020/05/04	27	40.72	0	0.00	40.75	27	18,411	0.15%
2020/04/30	8	41.69	33	42.02	42.30	-25	18,225	-0.14%
2020/04/29	14	41.20	22	41.23	41.05	-8	18,188	-0.04%
2020/04/27	3	39.87	3	39.95	40.10	0	18,723	0.00%
2020/04/24	6	39.57	0	0.00	39.20	6	18,683	0.03%
2020/04/23	8	39.57	0	0.00	39.60	8	18,723	0.04%
2020/04/22	2	38.93	1	39.30	39.45	1	18,721	0.01%
2020/04/21	9	39.58	21.1	39.18	39.00	-12.1	18,670	-0.06%
2020/04/20	36	40.24	1	40.25	40.10	35	18,566	0.19%
2020/04/17	8	40.58	30	40.96	40.60	-22	18,610	-0.12%
2020/04/16	27	40.29	0	0.00	40.20	27	18,482	0.15%
2020/04/15	13	40.79	200	40.95	41.05	-187	18,295	-1.02%	大賣/鉅額交易
2020/04/14	2	40.18	8	39.98	40.65	-6	18,190	-0.03%
2020/04/13	4	39.55	14	39.66	39.50	-10	18,003	-0.06%
2020/04/10	10	39.10	51	39.00	39.20	-41	17,881	-0.23%
2020/04/09	13	38.10	10	38.10	38.20	3	17,767	0.02%
2020/04/08	2	37.90	0	0.00	37.95	2	17,642	0.01%
2020/04/07	20	37.20	6	37.38	37.25	14	17,403	0.08%
2020/04/06	3	37.12	2	37.50	37.30	1	17,181	0.01%
2020/04/01	7	37.49	8	37.35	37.40	-1	16,908	-0.01%
2020/03/31	20	37.64	1	38.25	37.55	19	16,767	0.11%
2020/03/30	13	37.82	0	0.00	37.90	13	16,494	0.08%
2020/03/27	7	38.23	203	38.20	38.30	-196	16,359	-1.20%	大賣/鉅額交易
2020/03/26	4	37.30	14	37.06	37.30	-10	16,114	-0.06%
2020/03/25	2.1	37.17	2	36.98	37.10	0.1	16,112	0.00%
2020/03/24	16	36.43	0	0.00	36.25	16	15,922	0.10%
2020/03/23	2.2	36.33	17	36.05	36.00	-14.8	15,817	-0.09%
2020/03/20	39	35.80	7	36.40	37.50	32	15,842	0.20%
2020/03/19	242	35.05	84	35.55	34.85	158	15,428	1.02%	大買/鉅額交易
2020/03/18	116	36.99	143	36.85	36.85	-27	15,332	-0.18%	大買/大賣/
2020/03/17	7	37.49	20	37.45	37.35	-13	15,127	-0.09%
2020/03/16	30	38.56	12	38.70	38.05	18	14,810	0.12%
2020/03/13	502	37.83	51	38.11	39.65	451	14,425	3.13%	大買/鉅額交易
2020/03/12	56	40.62	16	40.66	40.50	40	13,472	0.30%
2020/03/11	177	42.33	1	42.30	42.15	176	13,056	1.35%	大買/鉅額交易
2020/03/10	68	42.39	3	42.88	42.35	65	13,022	0.50%
2020/03/09	28.2	42.79	140	42.40	42.35	-111.8	12,848	-0.87%	大賣/鉅額交易
2020/03/06	54	44.24	24	44.20	44.20	30	12,372	0.24%
2020/03/05	20	44.90	17	45.08	45.15	3	12,347	0.02%
2020/03/04	1	44.25	0	0.00	44.45	1	12,451	0.01%
2020/03/03	14	44.16	0	0.00	44.15	14	12,548	0.11%
2020/03/02	13	43.91	1	44.05	43.95	12	12,678	0.09%
2020/02/27	13	44.40	5	44.45	44.45	8	13,147	0.06%
2020/02/26	1	44.60	5	44.80	44.70	-4	13,411	-0.03%
2020/02/25	6.2	44.75	0	0.00	44.95	6.2	13,301	0.05%
2020/02/24	5.1	45.04	4	45.00	45.00	1.1	13,338	0.01%
2020/02/21	2	45.78	2	45.75	45.70	0	13,244	0.00%
2020/02/20	15	46.03	2	46.00	46.10	13	13,321	0.10%
2020/02/19	1	46.30	5	46.30	46.35	-4	13,295	-0.03%
2020/02/18	0	0.00	2.1	45.88	46.00	-2.1	13,310	-0.02%
2020/02/17	18	45.68	2	45.68	45.95	16	13,316	0.12%
2020/02/14	1	46.10	5	46.09	46.15	-4	13,329	-0.03%
2020/02/13	10	46.03	5	46.05	46.05	5	13,428	0.04%
2020/02/12	10	46.50	211	46.45	46.35	-201	13,455	-1.49%	大賣/鉅額交易
2020/02/11	11	45.83	9	45.91	46.00	2	13,347	0.01%
2020/02/10	5	44.86	10	45.00	45.15	-5	13,575	-0.04%
2020/02/07	19	45.47	9	45.37	45.40	10	14,026	0.07%
2020/02/06	0	0.00	16	45.92	46.00	-16	14,017	-0.11%
2020/02/05	9	45.20	5	45.24	45.40	4	13,961	0.03%
2020/02/04	3	44.15	21	44.77	45.05	-18	13,912	-0.13%
2020/02/03	4	44.16	1	43.65	44.15	3	13,979	0.02%
2020/01/31	8	45.08	0	0.00	45.05	8	13,806	0.06%
2020/01/30	39	45.16	4	45.25	45.00	35	13,719	0.26%
2020/01/20	7	47.10	12	47.10	47.10	-5	13,126	-0.04%
2020/01/17	2	47.03	4	47.10	47.15	-2	13,064	-0.02%
2020/01/16	1	46.65	1	46.80	46.90	0	12,986	0.00%
2020/01/15	4	46.80	0	0.00	46.80	4	12,907	0.03%
2020/01/14	0	0.00	12	47.00	47.00	-12	12,838	-0.09%
2020/01/13	9	46.62	2	46.80	46.80	7	12,734	0.05%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	1	45.95	46.00	-1	12,608	-0.01%
2020/01/08	19	45.83	0	0.00	45.80	19	12,623	0.15%
2020/01/07	4	46.23	5	46.30	46.30	-1	12,548	-0.01%
2020/01/06	0	0.00	6	46.45	46.40	-6	12,563	-0.05%
2020/01/03	4	46.69	63	46.70	46.75	-59	12,558	-0.47%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	4	46.50	0	0.00	46.40	4	12,504	0.03%
2019/12/27	1	46.60	6	46.59	46.75	-5	12,512	-0.04%
2019/12/26	2	46.50	25	46.44	46.50	-23	12,435	-0.18%
2019/12/25	20	46.30	0	0.00	46.45	20	12,509	0.16%
2019/12/24	5	46.53	0	0.00	46.50	5	12,542	0.04%
2019/12/23	10	46.35	3	46.63	46.65	7	12,613	0.06%
2019/12/20	2	46.80	19	46.68	46.75	-17	12,650	-0.13%
2019/12/18	200	46.75	4	46.60	46.75	196	12,459	1.57%	大買/鉅額交易
2019/12/17	23.1	46.36	4	46.44	46.50	19.1	12,454	0.15%
2019/12/16	7	46.67	0	0.00	46.60	7	12,268	0.06%
2019/12/13	5	46.87	65	46.94	47.15	-60	12,136	-0.49%
2019/12/12	1.4	46.04	1.1	46.04	46.05	0.3	11,685	0.00%
2019/12/11	1	46.00	23	45.98	45.95	-22	11,598	-0.19%
2019/12/10	4.2	45.50	6	45.49	45.55	-1.8	11,447	-0.02%
2019/12/09	1	45.30	10	45.29	45.45	-9	11,404	-0.08%
2019/12/06	10	45.20	4	45.33	45.45	6	11,572	0.05%
2019/12/05	0	0.00	4	45.41	45.50	-4	11,663	-0.03%
2019/12/03	5	44.70	0	44.90	44.90	5	11,512	0.04%
2019/12/02	2	44.63	5	44.65	44.80	-3	11,513	-0.03%
2019/11/29	4	44.95	0.2	44.90	44.80	3.8	11,431	0.03%
2019/11/28	4	45.39	14	45.42	45.40	-10	11,208	-0.09%
2019/11/27	24	45.80	6	45.61	45.85	18	11,107	0.16%
2019/11/26	152	46.25	23	46.27	46.00	129	10,945	1.18%	大買/鉅額交易
2019/11/25	5	45.83	44	45.81	46.10	-39	10,286	-0.38%
2019/11/22	0	0.00	5	45.30	45.30	-5	10,034	-0.05%
2019/11/21	10.1	45.00	6	45.03	45.05	4.1	10,041	0.04%
2019/11/20	11	45.23	3	45.25	45.45	8	9,948	0.08%
2019/11/19	9	45.37	21	45.44	45.55	-12	9,880	-0.12%
2019/11/18	5	45.25	4	45.26	45.60	1	9,831	0.01%
2019/11/15	60	45.10	7	45.19	45.30	53	9,898	0.54%
2019/11/14	45	45.24	0	0.00	45.10	45	9,986	0.45%
2019/11/13	39	45.34	0	0.00	45.30	39	10,209	0.38%
2019/11/12	10	45.52	1	45.90	45.55	9	10,259	0.09%
2019/11/11	4	45.14	5	45.15	45.20	-1	10,222	-0.01%
2019/11/08	3	45.55	1	45.70	45.60	2	10,236	0.02%
2019/11/07	21	45.67	20	46.10	45.50	1	10,148	0.01%
2019/11/06	13	45.96	26	46.10	45.85	-13	9,873	-0.13%
2019/11/04	14	44.75	3	44.95	44.95	11	9,414	0.12%
2019/11/01	2	44.38	0	0.00	44.55	2	9,445	0.02%
2019/10/31	4	45.11	1	45.10	44.55	3	9,553	0.03%
2019/10/30	1	45.25	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	13	45.30	45.45	-13	9,564	-0.14%
2019/10/28	3	45.28	20	45.32	45.30	-17	9,503	-0.18%
2019/10/25	0	0.00	24	45.45	45.50	-24	9,528	-0.25%
2019/10/24	0	0.00	11	45.46	45.55	-11	9,527	-0.12%
2019/10/23	1	45.20	3	45.20	45.20	-2	9,479	-0.02%
2019/10/21	3	45.33	4.6	45.32	45.40	-1.6	9,511	-0.02%
2019/10/18	0	0.00	3	45.30	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	2	44.98	8	45.10	45.25	-6	9,499	-0.06%
2019/10/15	0	0.00	1	44.80	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	3	44.73	44.80	-3	9,512	-0.03%
2019/10/09	1	44.30	0	0.00	43.90	1	9,473	0.01%
2019/10/08	2	44.48	0	0.00	44.30	2	9,457	0.02%
2019/10/07	3	44.03	0	0.00	44.00	3	9,406	0.03%
2019/10/04	53	43.95	6	43.97	44.00	47	9,453	0.50%
2019/10/03	55	44.15	10	44.15	44.10	45	9,476	0.47%
2019/10/01	0	0.00	4	44.85	45.00	-4	9,586	-0.04%
2019/09/27	5	44.65	5	44.70	44.55	0	9,708	0.00%
2019/09/26	3	44.70	6	44.59	44.60	-3	10,060	-0.03%
2019/09/25	6	44.46	0	0.00	44.40	6	10,268	0.06%
2019/09/24	0	0.00	1	44.90	45.00	-1	10,405	-0.01%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/19	2	45.30	4	45.23	45.20	-2	10,757	-0.02%
2019/09/18	1	45.50	21	45.55	45.60	-20	10,735	-0.19%
2019/09/17	0	0.00	1	45.10	45.55	-1	10,693	-0.01%
2019/09/16	1	45.15	12	45.25	45.30	-11	10,762	-0.10%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/11	4	44.86	0	0.00	44.95	4	10,826	0.04%
2019/09/10	2.1	44.92	17	44.97	44.90	-14.9	10,813	-0.14%
2019/09/09	0	0.00	2	44.15	44.55	-2	10,670	-0.02%
2019/09/06	2	44.00	2	43.95	44.00	0	10,567	0.00%
2019/09/05	0	0.00	8.1	43.80	43.95	-8.1	10,660	-0.08%
2019/09/04	0	0.00	19	43.60	43.45	-19	10,519	-0.18%
2019/09/03	3	43.30	5	43.62	43.25	-2	10,585	-0.02%
2019/09/02	3	43.35	0	0.00	43.50	3	10,671	0.03%
2019/08/30	1	43.25	2	43.50	43.65	-1	10,756	-0.01%
2019/08/29	1	43.15	106	43.15	43.15	-105	10,797	-0.97%	大賣/鉅額交易
2019/08/28	0	0.00	3	43.55	43.70	-3	10,818	-0.03%
2019/08/27	0	0.00	18	43.36	43.50	-18	10,851	-0.17%
2019/08/26	0	0.00	2.5	42.84	43.00	-2.5	10,789	-0.02%
2019/08/23	4	43.05	0	0.00	43.10	4	10,801	0.04%
2019/08/21	5	43.30	0	0.00	42.90	5	11,145	0.05%
2019/08/20	4	43.03	2	43.10	42.90	2	11,111	0.02%
2019/08/19	3	43.38	0	0.00	43.35	3	11,128	0.03%
2019/08/16	0	0.00	3	43.40	43.15	-3	11,048	-0.03%
2019/08/15	10	41.95	14	41.74	41.90	-4	10,942	-0.04%
2019/08/14	1	42.05	0	0.00	42.05	1	11,055	0.01%
2019/08/13	4	42.41	1	42.50	42.30	3	11,116	0.03%
2019/08/12	6	41.97	1	42.25	41.90	5	11,259	0.04%
2019/08/08	1	41.95	0	0.00	41.90	1	11,569	0.01%
2019/08/07	8	41.75	12	41.78	41.65	-4	11,618	-0.03%
2019/08/06	107	41.30	3	41.65	41.70	104	11,901	0.87%	大買/鉅額交易
2019/08/05	21	42.02	100	42.10	42.00	-79	11,942	-0.66%
2019/08/02	12.3	42.41	0	0.00	42.35	12.3	11,942	0.10%
2019/08/01	21	42.88	6	42.90	42.90	15	12,024	0.12%
2019/07/31	0	0.00	21.1	43.40	43.20	-21.1	12,042	-0.17%
2019/07/30	1	43.55	10	43.60	43.50	-9	11,991	-0.08%
2019/07/29	3	43.45	11	43.58	43.55	-8	12,158	-0.07%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	1	43.70	43.90	-1	12,432	-0.01%
2019/07/24	2	43.45	10	43.60	43.45	-8	12,543	-0.06%
2019/07/23	0.1	43.60	35.9	43.65	43.55	-35.8	12,576	-0.28%
2019/07/22	6	43.78	0	0.00	43.60	6	12,563	0.05%
2019/07/19	4	43.68	270	43.77	43.50	-266	12,593	-2.11%	大賣/鉅額交易
2019/07/18	20	43.55	10	43.52	43.45	10	12,590	0.08%
2019/07/17	1	43.80	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	124	43.90	1	43.90	43.85	123	12,428	0.99%	大買/鉅額交易
2019/07/12	10	44.11	11	44.03	43.95	-1	12,723	-0.01%
2019/07/11	6	44.14	0	0.00	44.20	6	12,840	0.05%
2019/07/09	70	43.90	1	43.95	44.05	69	13,055	0.53%
2019/07/08	0.9	44.25	0	0.00	44.20	0.9	13,061	0.01%
2019/07/05	155	44.24	1	44.15	44.30	154	13,178	1.17%	大買/鉅額交易
2019/07/04	15	44.35	1	44.45	44.35	14	13,236	0.11%
2019/07/03	27	46.01	361	46.08	46.10	-334	13,177	-2.53%	大賣/鉅額交易
2019/07/02	22.1	46.21	0	0.00	46.25	22.1	13,031	0.17%
2019/07/01	22	46.24	14	46.16	46.25	8	12,781	0.06%
2019/06/28	15	46.10	8	45.87	45.85	7	12,611	0.06%
2019/06/27	1	45.95	109	45.76	45.80	-108	12,572	-0.86%	大賣/鉅額交易
2019/06/26	0	0.00	8	45.33	45.40	-8	12,505	-0.06%
2019/06/24	0	0.00	4	44.80	44.90	-4	12,607	-0.03%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/20	5	44.69	10	44.60	44.65	-5	12,612	-0.04%
2019/06/19	5	44.55	3	44.65	44.80	2	12,755	0.02%
2019/06/18	1	44.25	0.2	44.50	44.50	0.8	12,656	0.01%
2019/06/17	0	0.00	40	44.00	44.10	-40	12,868	-0.31%
2019/06/14	3	43.55	3	43.65	43.55	0	13,091	0.00%
2019/06/13	52	43.44	1	43.40	43.65	51	13,170	0.39%
2019/06/12	0	0.00	2	44.18	44.35	-2	13,250	-0.02%
2019/06/11	50	44.25	60	44.05	44.45	-10	13,372	-0.07%
2019/06/10	6	44.06	48.8	43.95	44.15	-42.8	13,370	-0.32%
2019/06/06	16	43.01	4	43.00	43.15	12	13,441	0.09%
2019/06/05	111.7	43.32	2	43.53	43.10	109.7	13,478	0.81%	大買/鉅額交易
2019/06/04	2	43.68	46	43.87	43.90	-44	13,470	-0.33%
2019/06/03	5	43.12	0	0.00	43.65	5	13,451	0.04%
2019/05/31	0	0.00	8	43.24	43.25	-8	13,432	-0.06%
2019/05/30	1	42.50	1	42.65	42.60	0	13,379	0.00%
2019/05/29	10	42.40	3	42.37	42.45	7	13,576	0.05%
2019/05/28	2	42.28	2	42.30	42.30	0	13,740	0.00%
2019/05/27	14	42.18	1	42.10	42.30	13	13,665	0.10%
2019/05/24	39	42.21	7	42.27	42.00	32	13,806	0.23%
2019/05/23	22	42.43	6	42.46	42.50	16	13,755	0.12%
2019/05/22	8	42.44	6.1	42.50	42.50	1.9	13,835	0.01%
2019/05/21	6	42.48	51	43.01	43.05	-45	13,864	-0.32%
2019/05/20	36	42.03	0	0.00	41.90	36	13,733	0.26%
2019/05/17	17	42.02	0	0.00	41.90	17	13,636	0.12%
2019/05/16	58	42.40	2	42.33	42.00	56	13,498	0.41%
2019/05/15	8	43.26	0	0.00	43.25	8	13,362	0.06%
2019/05/14	67	43.18	3	43.15	43.15	64	13,373	0.48%
2019/05/13	25	43.92	1	43.85	43.80	24	13,270	0.18%
2019/05/10	40	44.70	0	0.00	44.60	40	13,345	0.30%
2019/05/09	41	44.81	5	44.60	44.60	36	13,436	0.27%
2019/05/08	15	45.10	5	45.10	45.05	10	13,438	0.07%
2019/05/07	6	45.52	0	0.00	45.40	6	13,491	0.04%
2019/05/06	3	45.58	4	45.70	45.60	-1	13,686	-0.01%
2019/05/03	3	46.30	2	46.18	46.15	1	13,628	0.01%
2019/05/02	8	46.17	5	45.95	46.40	3	13,506	0.02%
2019/04/30	3	45.52	0	0.00	45.60	3	13,422	0.02%
2019/04/29	13	45.63	12	45.69	45.70	1	13,422	0.01%
2019/04/26	0	0.00	6	45.27	45.50	-6	13,449	-0.04%
2019/04/24	7.1	45.45	20	45.25	45.40	-12.9	13,919	-0.09%
2019/04/23	0	0.00	8	45.21	45.35	-8	14,182	-0.06%
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	0.1	45.20	45.20	-0.1	14,744	0.00%
2019/04/18	26	44.78	3	45.00	45.00	23	14,768	0.16%
2019/04/17	7	45.20	3.3	45.18	45.20	3.7	14,610	0.03%
2019/04/16	22	45.24	3	45.20	45.30	19	14,477	0.13%
2019/04/12	3.1	45.65	0	0.00	45.70	3.1	14,335	0.02%
2019/04/11	3	45.55	1	46.00	45.55	2	14,325	0.01%
2019/04/10	55	45.45	0	0.00	45.50	55	14,249	0.39%
2019/04/09	0	0.00	1	45.75	45.75	-1	14,189	-0.01%
2019/04/08	5	45.42	0	0.00	45.35	5	14,074	0.04%
2019/04/02	0	0.00	2	45.95	46.00	-2	13,773	-0.01%
2019/04/01	0	0.00	0.1	45.75	45.60	-0.1	13,728	0.00%
2019/03/29	3	45.67	4	45.85	46.00	-1	13,562	-0.01%
2019/03/28	6	44.98	6	44.72	45.10	0	13,404	0.00%
2019/03/27	14	45.08	50	44.99	44.95	-36	13,331	-0.27%
2019/03/26	3	45.52	0	0.00	45.50	3	13,224	0.02%
2019/03/25	10	45.68	34	45.70	45.55	-24	13,349	-0.18%
2019/03/22	3	46.43	8	46.75	46.40	-5	13,166	-0.04%
2019/03/21	9	46.86	22	46.91	46.90	-13	13,054	-0.10%
2019/03/20	1.1	46.87	5	47.21	47.15	-3.9	13,050	-0.03%
2019/03/19	52	46.58	5.2	46.70	46.95	46.8	12,850	0.36%
2019/03/18	3	45.60	6.3	45.78	46.00	-3.3	12,664	-0.03%
2019/03/15	5	45.21	0	0.00	45.25	5	12,582	0.04%
2019/03/14	1	45.40	6	45.48	45.25	-5	12,452	-0.04%
2019/03/13	9	45.33	0	0.00	45.25	9	12,434	0.07%
2019/03/12	0.2	45.10	3	45.13	45.00	-2.8	12,423	-0.02%
2019/03/11	7	44.51	0	0.00	44.50	7	12,436	0.06%
2019/03/08	1	44.75	0	0.00	44.70	1	12,490	0.01%
2019/03/07	21	45.08	3	45.10	45.10	18	12,623	0.14%
2019/03/06	50	45.10	4	45.16	45.15	46	12,732	0.36%
2019/03/05	13	45.12	0	0.00	45.10	13	12,846	0.10%
2019/03/04	72	44.76	37	44.62	45.15	35	12,921	0.27%
2019/02/27	9	45.51	0	0.00	45.50	9	12,758	0.07%
2019/02/26	58	45.51	5	45.63	45.45	53	12,558	0.42%
2019/02/25	51	45.20	9	45.20	45.30	42	12,239	0.34%
2019/02/22	23	45.00	0	0.00	45.00	23	12,147	0.19%
2019/02/21	53	45.07	0	0.00	45.10	53	12,083	0.44%
2019/02/20	1	44.90	1	45.10	45.05	0	12,003	0.00%
2019/02/19	31	44.83	1	44.85	44.85	30	11,846	0.25%
2019/02/18	5	44.70	18	44.70	44.75	-13	11,801	-0.11%
2019/02/15	54	44.55	0	0.00	44.40	54	11,767	0.46%
2019/02/14	0	0.00	2	44.85	44.50	-2	11,660	-0.02%
2019/02/13	28	44.63	2	44.55	44.60	26	11,458	0.23%
2019/02/12	42	44.33	5	44.45	44.30	37	11,447	0.32%
2019/02/11	7.6	44.27	7	44.74	44.15	0.6	11,317	0.01%
2019/01/30	5	44.55	22	44.40	44.55	-17	11,181	-0.15%
2019/01/29	12	44.68	1	44.75	44.75	11	11,121	0.10%
2019/01/28	0	0.00	41	44.60	44.60	-41	10,954	-0.37%
2019/01/25	10	44.03	1.7	44.09	44.00	8.3	10,827	0.08%
2019/01/24	4	44.10	1	44.05	44.05	3	10,643	0.03%
2019/01/23	1	44.05	0	0.00	44.30	1	10,634	0.01%
2019/01/22	5.1	44.27	0	0.00	44.25	5.1	10,710	0.05%
2019/01/21	41	44.40	0.1	44.50	44.30	40.9	10,736	0.38%
2019/01/18	16	43.92	1	44.20	44.15	15	10,904	0.14%
2019/01/17	55	44.05	15	44.20	44.05	40	11,002	0.36%
2019/01/16	24	44.10	3	44.10	44.00	21	10,922	0.19%
2019/01/15	15	44.56	0	0.00	44.60	15	10,614	0.14%
2019/01/14	18	45.23	0	0.00	45.00	18	10,342	0.17%
2019/01/11	7	46.25	0	0.00	45.95	7	10,140	0.07%
2019/01/10	21	46.70	0	0.00	46.90	21	9,958	0.21%
2019/01/09	0.1	46.95	19	47.01	47.05	-18.9	10,011	-0.19%
2019/01/08	3	45.97	1	46.15	45.70	2	9,975	0.02%
2019/01/07	10.1	45.85	0	0.00	45.95	10.1	10,273	0.10%
2019/01/04	5	45.05	0	0.00	45.30	5	10,445	0.05%
2019/01/03	1	45.80	1	45.80	45.80	0	10,903	0.00%
2019/01/02	9	46.33	0	0.00	46.10	9	11,063	0.08%
2018/12/28	4	46.58	0	0.00	47.05	4	11,114	0.04%
2018/12/27	50	46.90	0	0.00	46.95	50	11,424	0.44%
2018/12/26	1.1	46.61	0	0.00	46.50	1.1	11,549	0.01%
2018/12/25	15	46.24	0	0.00	46.50	15	11,742	0.13%
2018/12/24	6	46.59	2	46.58	46.85	4	11,927	0.03%
2018/12/21	75	46.93	2	47.10	47.30	73	12,410	0.59%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.03	5	47.13	47.30	-3	12,580	-0.02%
2018/12/18	41	47.10	3	47.38	47.05	38	12,666	0.30%
2018/12/17	10	47.65	0	0.00	47.75	10	12,959	0.08%
2018/12/14	3	47.65	1	47.50	47.45	2	13,129	0.02%
2018/12/13	1	47.95	1	47.80	48.05	0	13,081	0.00%
2018/12/12	6	47.70	0	0.00	47.55	6	13,095	0.05%
2018/12/11	17	47.26	4	47.33	47.25	13	13,061	0.10%
2018/12/10	18	47.43	0	0.00	47.50	18	12,977	0.14%
2018/12/07	15	47.98	1	48.00	48.00	14	12,947	0.11%
2018/12/06	6	48.03	2	47.93	48.00	4	12,897	0.03%
2018/12/05	20	48.38	0	0.00	48.35	20	12,874	0.16%
2018/12/04	10	48.51	0	0.00	48.75	10	12,872	0.08%
2018/12/03	23	49.06	0	0.00	49.15	23	12,840	0.18%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	38	48.71	1	48.80	48.60	37	12,537	0.30%
2018/11/28	36	48.88	0	0.00	48.85	36	12,400	0.29%
2018/11/27	68	49.34	0	0.00	49.10	68	12,281	0.55%
2018/11/23	41	50.40	0	0.00	50.10	41	12,218	0.34%
2018/11/21	6	50.13	0	0.00	50.70	6	12,268	0.05%
2018/11/20	80	51.00	0	0.00	50.50	80	12,327	0.65%
2018/11/19	0	0.00	21	51.30	51.50	-21	12,437	-0.17%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	1.3	51.01	26	51.00	51.10	-24.7	12,432	-0.20%
2018/11/14	40	50.60	40	51.20	51.20	0	12,470	0.00%
2018/11/13	0	0.00	10	50.20	51.00	-10	12,510	-0.08%
2018/11/12	0	0.00	8	50.99	50.90	-8	12,588	-0.06%
2018/11/09	2	50.50	13.5	50.95	51.10	-11.5	12,793	-0.09%
2018/11/08	0	0.00	26	50.44	50.90	-26	12,772	-0.20%
2018/11/07	0	0.00	81	50.20	50.30	-81	12,670	-0.64%
2018/11/06	0	0.00	162	49.58	49.80	-162	12,719	-1.27%	大賣/鉅額交易
2018/11/05	2	48.55	0	0.00	49.20	2	12,683	0.02%
2018/11/02	5	48.23	3	48.90	48.90	2	12,682	0.02%
2018/11/01	4	48.08	0	0.00	48.30	4	12,704	0.03%
2018/10/31	1	47.80	0	0.00	48.45	1	12,664	0.01%
2018/10/30	1	47.50	52	47.38	47.50	-51	12,580	-0.41%
2018/10/29	10	46.89	9	46.70	46.90	1	12,550	0.01%
2018/10/26	65	47.11	1	47.00	47.10	64	12,485	0.51%
2018/10/25	83	48.43	7	48.38	48.00	76	12,226	0.62%
2018/10/24	50	49.19	85	49.05	49.15	-35	12,250	-0.29%
2018/10/23	67	49.62	1	49.70	49.55	66	12,184	0.54%
2018/10/22	1	50.10	1	49.90	50.00	0	12,160	0.00%
2018/10/19	40.2	49.27	55	49.92	50.20	-14.8	12,270	-0.12%
2018/10/18	0	0.00	10	49.96	49.60	-10	12,235	-0.08%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	27	49.63	0	0.00	49.70	27	12,337	0.22%
2018/10/15	7	49.91	2	49.88	49.95	5	12,269	0.04%
2018/10/12	15	49.28	0	0.00	50.10	15	12,013	0.12%
2018/10/11	61	49.90	30	49.90	49.65	31	11,865	0.26%
2018/10/09	9	51.88	20	51.86	51.50	-11	11,377	-0.10%
2018/10/08	0	0.00	34	51.20	51.60	-34	11,184	-0.30%
2018/10/05	42	50.59	72	51.36	50.90	-30	11,086	-0.27%
2018/10/04	46	51.30	0	0.00	51.60	46	10,810	0.43%
2018/10/03	85	52.01	5	52.00	51.80	80	10,746	0.74%
2018/10/02	92	52.04	15	52.05	52.10	77	10,636	0.72%
2018/10/01	6	52.30	88	52.44	52.50	-82	10,512	-0.78%
2018/09/28	101	51.70	80.1	52.00	51.80	20.9	10,484	0.20%	大買/
2018/09/27	11	51.59	186	51.50	51.90	-175	10,330	-1.69%	大賣/鉅額交易
2018/09/25	0	0.00	5.1	51.49	51.10	-5.1	10,326	-0.05%
2018/09/21	0	0.00	59	51.30	51.10	-59	10,288	-0.57%
2018/09/20	6	50.48	5	50.60	50.40	1	9,862	0.01%
2018/09/19	11	50.01	2	50.30	50.30	9	9,754	0.09%
2018/09/14	1	50.30	47	50.30	50.10	-46	10,481	-0.44%
2018/09/13	1	50.10	2	49.88	49.90	-1	10,634	-0.01%
2018/09/12	3	49.70	0	0.00	49.70	3	10,843	0.03%
2018/09/11	32	49.49	0	0.00	49.80	32	11,015	0.29%
2018/09/10	5	49.49	1	49.45	49.40	4	11,238	0.04%
2018/09/07	62	49.62	0	0.00	49.50	62	11,443	0.54%
2018/09/06	3	50.20	0	0.00	50.10	3	11,466	0.03%
2018/09/05	80	50.55	0	50.40	50.20	80	11,510	0.69%
2018/09/04	1	50.90	44	50.81	50.90	-43	11,548	-0.37%
2018/09/03	41	50.40	1	50.50	50.60	40	11,551	0.35%
2018/08/31	0	0.00	150	50.90	50.90	-150	11,622	-1.29%	大賣/鉅額交易
2018/08/30	41	50.60	0	0.00	50.50	41	11,622	0.35%
2018/08/29	0	0.00	10	50.60	50.90	-10	11,686	-0.09%
2018/08/27	0	0.00	42	50.70	50.70	-42	11,774	-0.36%
2018/08/24	23	49.74	1	49.65	49.85	22	11,640	0.19%
2018/08/23	22	49.95	0	0.00	50.10	22	11,918	0.18%
2018/08/22	7	50.00	0	0.00	50.10	7	12,211	0.06%
2018/08/21	1	50.00	10	50.10	50.00	-9	12,096	-0.07%
2018/08/17	0.4	50.00	1	49.95	49.90	-0.7	12,024	-0.01%
2018/08/16	12	49.66	7	49.65	49.70	5	11,979	0.04%
2018/08/15	1	50.10	1	50.00	50.10	0	11,943	0.00%
2018/08/14	1	50.30	15	50.30	50.30	-14	12,078	-0.12%
2018/08/13	51	50.10	0	50.40	50.10	51	12,264	0.42%
2018/08/10	7	50.83	6	50.82	50.90	1	12,319	0.01%
2018/08/09	52	50.43	0	0.00	50.40	52	12,483	0.42%
2018/08/08	2	50.80	8	50.78	50.70	-6	12,640	-0.05%
2018/08/07	0	0.00	1	50.60	50.50	-1	12,772	-0.01%
2018/08/06	10	50.40	0	0.00	50.40	10	12,831	0.08%
2018/08/03	0	0.00	2	50.50	50.80	-2	13,049	-0.02%
2018/08/02	40	50.50	0.7	50.40	50.20	39.3	13,141	0.30%
2018/08/01	11	50.90	17	50.82	51.00	-6	13,112	-0.05%
2018/07/31	6	50.68	37	50.87	50.70	-31	13,175	-0.24%
2018/07/30	3	50.33	40	50.40	50.40	-37	12,966	-0.29%
2018/07/27	10	50.20	0	0.00	50.20	10	13,116	0.08%
2018/07/26	54	49.98	0	0.00	50.30	54	13,168	0.41%
2018/07/25	3	50.23	0	0.00	50.20	3	13,156	0.02%
2018/07/24	87	50.37	0	0.00	50.30	87	13,149	0.66%
2018/07/23	1	50.80	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	4	50.80	51.00	-4	13,127	-0.03%
2018/07/19	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/18	3	50.77	0	0.00	50.80	3	13,137	0.02%
2018/07/17	1	50.70	1	50.90	50.80	0	13,139	0.00%
2018/07/13	2	50.75	0	0.00	51.00	2	13,230	0.02%
2018/07/12	0	0.00	81	50.60	50.70	-81	13,283	-0.61%
2018/07/11	52	50.00	1	50.10	50.30	51	13,360	0.38%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	2.4	49.97	5	50.10	50.10	-2.7	13,363	-0.02%
2018/07/06	13	49.43	138	49.42	49.45	-125	13,375	-0.93%	大賣/鉅額交易
2018/07/05	2	49.70	1	49.40	49.80	1	13,409	0.01%
2018/07/04	1.4	49.93	1	49.95	50.00	0.4	13,615	0.00%
2018/07/03	45	50.01	2	50.03	50.00	43	13,638	0.32%
2018/07/02	42	50.60	0	0.00	50.30	42	13,535	0.31%
2018/06/29	8	50.56	0	0.00	51.10	8	13,434	0.06%
2018/06/28	0	0.00	2	50.75	50.50	-2	13,314	-0.02%
2018/06/27	123	50.61	1	50.50	50.50	122	13,279	0.92%	大買/鉅額交易
2018/06/26	66.4	50.99	57	51.18	50.90	9.4	13,056	0.07%
2018/06/25	82.4	53.27	40	53.40	53.20	42.4	12,832	0.33%
2018/06/22	0	0.00	23	53.60	53.70	-23	12,586	-0.18%
2018/06/21	5	54.10	126.1	54.10	53.90	-121.1	12,476	-0.97%	大賣/鉅額交易
2018/06/20	2	53.05	129	53.84	53.70	-127	12,714	-1.00%	大賣/鉅額交易
2018/06/19	6	53.70	2	53.65	53.00	4	12,672	0.03%
2018/06/15	0	0.00	3	53.50	53.70	-3	12,431	-0.02%
2018/06/14	5	53.12	29	53.41	52.90	-24	12,213	-0.20%
2018/06/13	5	53.90	71	53.96	54.00	-66	12,056	-0.55%
2018/06/12	23	53.83	3	53.77	53.50	20	12,349	0.16%
2018/06/11	3	53.70	8	53.70	53.70	-5	12,305	-0.04%
2018/06/08	4	53.68	15	53.89	53.80	-11	12,317	-0.09%
2018/06/07	0	0.00	41.2	53.80	54.00	-41.2	12,354	-0.33%
2018/06/06	2	53.30	45	53.57	53.30	-43	12,473	-0.34%
2018/06/05	3	52.70	1	52.90	53.00	2	12,369	0.02%
2018/06/04	2	52.35	1	52.60	52.80	1	12,333	0.01%
2018/06/01	2	51.80	3	52.00	51.80	-1	12,348	-0.01%
2018/05/31	2	51.70	46	51.90	52.10	-44	12,376	-0.36%
2018/05/30	104	51.62	5	51.90	51.20	99	12,242	0.81%	大買/
2018/05/29	1	53.00	0	0.00	52.80	1	12,296	0.01%
2018/05/25	100	53.30	1	53.40	53.10	99	12,581	0.79%
2018/05/24	0	0.00	29	53.14	53.50	-29	12,646	-0.23%
2018/05/23	0	0.00	3	53.33	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	24	53.50	53.70	-24	12,665	-0.19%
2018/05/21	2	52.95	43.3	53.05	53.20	-41.3	12,638	-0.33%
2018/05/18	1	52.90	38	52.89	52.90	-37	12,560	-0.29%
2018/05/17	18	52.38	56.7	52.68	52.50	-38.7	12,527	-0.31%
2018/05/16	4	52.18	162	51.93	52.20	-158	12,388	-1.28%	大賣/鉅額交易
2018/05/15	55	51.42	3	51.80	51.20	52	12,430	0.42%
2018/05/14	1	51.70	4	51.73	51.80	-3	12,756	-0.02%
2018/05/11	2	51.60	138.6	51.62	51.80	-136.6	12,840	-1.06%	大賣/鉅額交易
2018/05/10	3.5	50.89	1	51.00	51.00	2.5	12,734	0.02%
2018/05/09	10	50.80	49	50.79	50.70	-39	12,756	-0.31%
2018/05/08	7	50.20	14	50.66	50.70	-7	12,895	-0.05%
2018/05/07	8	50.35	3	50.30	50.30	5	12,889	0.04%
2018/05/04	5	50.24	0	0.00	50.10	5	12,970	0.04%
2018/05/03	47	50.45	0	0.00	50.40	47	12,844	0.37%
2018/05/02	0	0.00	10	51.30	51.30	-10	13,013	-0.08%
2018/04/30	4	50.80	59.5	50.91	51.00	-55.5	13,175	-0.42%
2018/04/27	26	50.66	20	50.80	50.80	6	13,174	0.05%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/25	0	0.00	3	50.20	50.30	-3	13,266	-0.02%
2018/04/24	0	0.00	9	50.17	50.20	-9	13,388	-0.07%
2018/04/20	0	0.00	1	50.10	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	20	50.50	50.60	-20	14,009	-0.14%
2018/04/17	23	49.95	0	0.00	49.95	23	14,128	0.16%
2018/04/16	63	50.60	0	0.00	50.60	63	14,244	0.44%
2018/04/13	3	51.10	96	51.00	51.20	-93	14,345	-0.65%
2018/04/11	7	51.16	0	0.00	51.00	7	14,669	0.05%
2018/04/10	105	50.87	42	50.60	51.00	63	14,659	0.43%	大買/
2018/04/09	0	0.00	0.1	50.30	50.30	-0.1	14,670	0.00%
2018/04/03	12	49.85	32	49.90	49.90	-20	14,590	-0.14%
2018/04/02	20	50.10	0	0.00	50.10	20	14,519	0.14%
2018/03/31	104	50.29	2	50.15	50.20	102	14,579	0.70%	大買/鉅額交易
2018/03/29	7	50.10	0	0.00	50.10	7	14,706	0.05%
2018/03/28	42	50.21	0	0.00	50.30	42	14,603	0.29%
2018/03/27	0	0.00	40	50.70	50.70	-40	14,619	-0.27%
2018/03/26	14	50.14	0	0.00	50.40	14	14,557	0.10%
2018/03/23	162	50.28	3	51.00	50.30	159	14,657	1.08%	大買/鉅額交易
2018/03/22	5	51.50	4	52.10	51.80	1	14,418	0.01%
2018/03/21	5	51.40	0	0.00	51.50	5	14,331	0.03%
2018/03/20	10	51.30	0	0.00	51.70	10	14,382	0.07%
2018/03/19	2	51.40	2	51.50	51.60	0	14,353	0.00%
2018/03/16	19	51.36	11	50.90	51.70	8	14,383	0.06%
2018/03/15	50	51.31	0	0.00	51.20	50	14,121	0.35%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	41.1	51.40	0	0.00	51.60	41.1	14,188	0.29%
2018/03/12	0	0.00	55	51.95	51.80	-55	14,194	-0.39%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/08	14	50.46	0	0.00	50.40	14	14,429	0.10%
2018/03/07	15	50.47	0	0.00	50.30	15	14,758	0.10%
2018/03/06	8	50.59	2	50.55	50.30	6	15,322	0.04%
2018/03/05	56	50.23	0	0.00	50.10	56	15,600	0.36%
2018/03/02	82.9	51.11	0	0.00	50.80	82.9	15,494	0.54%
2018/03/01	1	51.70	54	51.68	52.20	-53	15,358	-0.35%
2018/02/27	30	52.20	30	52.80	52.20	0	15,405	0.00%
2018/02/26	1	52.00	7	52.19	52.20	-6	15,360	-0.04%
2018/02/23	3	52.03	27	52.18	52.30	-24	15,567	-0.15%
2018/02/22	7	51.50	1	51.60	51.80	6	16,252	0.04%
2018/02/21	2	51.55	36	51.69	51.90	-34	16,922	-0.20%
2018/02/12	5	51.02	2.1	51.00	51.00	2.9	16,782	0.02%
2018/02/09	7	50.06	2	50.40	50.20	5	16,786	0.03%
2018/02/08	1	50.80	2.8	50.71	50.60	-1.8	16,607	-0.01%
2018/02/07	111	50.28	3	50.57	50.20	108	16,574	0.65%	大買/鉅額交易
2018/02/06	17	49.89	10	49.94	49.20	7	16,301	0.04%
2018/02/05	46	52.01	1	52.00	52.10	45	15,858	0.28%
2018/02/02	0	0.00	1	53.20	53.40	-1	15,666	-0.01%
2018/02/01	44	53.75	16	54.11	54.00	28	15,579	0.18%
2018/01/31	5	53.20	7	53.46	54.20	-2	15,496	-0.01%
2018/01/30	80	53.30	13	53.32	53.10	67	15,396	0.44%
2018/01/29	3	53.83	102	53.80	54.00	-99	15,380	-0.64%	大賣/
2018/01/26	0	0.00	14	53.12	53.20	-14	15,407	-0.09%
2018/01/25	5	53.00	3	53.23	53.40	2	15,563	0.01%
2018/01/24	52	52.89	2.2	52.94	52.80	49.8	15,373	0.32%
2018/01/23	10	53.85	6	53.80	54.00	4	15,235	0.03%
2018/01/22	46	53.62	0	0.00	54.10	46	15,357	0.30%
2018/01/19	43	53.70	2	53.60	53.90	41	15,384	0.27%
2018/01/18	41	53.70	4	54.00	53.80	37	15,268	0.24%
2018/01/17	40	54.10	15	54.00	54.20	25	15,074	0.17%
2018/01/16	2	54.90	14	54.54	54.80	-12	14,907	-0.08%
2018/01/15	3	54.07	28	53.95	54.10	-25	14,546	-0.17%
2018/01/11	63	52.90	6	52.93	53.00	57	14,227	0.40%
2018/01/10	3.5	52.94	6	53.02	53.00	-2.5	14,236	-0.02%
2018/01/09	0	0.00	5	52.34	52.50	-5	14,055	-0.04%
2018/01/08	2	52.30	104	52.47	52.50	-102	13,984	-0.73%	大賣/鉅額交易
2018/01/05	5	52.20	54	52.23	52.20	-49	13,900	-0.35%
2018/01/04	0	0.00	90	51.73	51.90	-90	13,779	-0.65%
2018/01/03	15	51.60	61	51.55	51.50	-46	13,865	-0.33%
2018/01/02	1	50.70	82	50.95	51.00	-81	13,535	-0.60%