富邦金 (2881)-凱基-敦北券商分點個股進出

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
66.8
漲跌
▲0.5
漲幅
+0.75%
成交量
9,727張
產業
上市金融類股▲0.05%
2545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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/23	0	0.00	10.2	66.50	66.30	-10.2	14,674	-0.07%
2024/04/19	13.5	65.25	0	0.00	65.00	13.5	14,682	0.09%
2024/04/18	3.1	65.90	0	0.00	66.30	3.1	14,312	0.02%
2024/04/16	3.2	66.16	0	0.00	65.70	3.2	14,009	0.02%
2024/04/15	1	67.50	0	0.00	67.40	1	13,715	0.01%
2024/04/12	1.1	67.90	0	0.00	67.80	1.1	13,827	0.01%
2024/04/11	4.1	68.38	0	0.00	68.40	4.1	13,737	0.03%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0	0.00	24	69.82	70.00	-24	13,590	-0.18%
2024/04/08	1.4	68.70	1	68.70	68.70	0.4	13,482	0.00%
2024/04/03	1	68.80	0.1	69.00	68.60	0.9	13,479	0.01%
2024/04/02	3	69.27	0	0.00	69.50	3	13,362	0.02%
2024/04/01	0.1	69.50	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	2	69.70	9	69.88	69.70	-7	13,366	-0.05%
2024/03/28	6	69.28	0	69.60	69.30	6	13,306	0.05%
2024/03/27	2	69.50	2.1	69.85	69.80	0	13,244	0.00%
2024/03/26	1	69.20	7	69.39	69.60	-6	13,283	-0.05%
2024/03/25	44	69.11	0	0.00	69.00	44	13,373	0.33%
2024/03/22	2.2	70.32	5.4	69.81	69.60	-3.3	13,255	-0.02%
2024/03/21	0	0.00	31.1	70.40	70.70	-31.1	13,122	-0.24%
2024/03/20	0	0.00	2	69.80	69.60	-2	13,290	-0.02%
2024/03/19	0	0.00	1	69.60	69.80	-1	13,945	-0.01%
2024/03/18	0.2	69.30	1	69.50	69.50	-0.8	13,834	-0.01%
2024/03/15	0	0.00	4.7	69.51	69.60	-4.7	13,747	-0.03%
2024/03/14	2	70.30	5	70.24	70.70	-3	13,274	-0.02%
2024/03/13	0.2	69.40	0	0.00	69.90	0.2	13,016	0.00%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/11	1	69.90	1.6	69.40	69.20	-0.6	12,911	0.00%
2024/03/08	1	68.60	15	68.97	69.20	-14	12,838	-0.11%
2024/03/07	0	0.00	7.5	67.61	68.10	-7.5	12,575	-0.06%
2024/03/06	0	0.00	1	67.60	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	0	67.20	67.30	0	12,754	0.00%
2024/03/04	0.3	67.30	5	67.40	67.40	-4.7	12,816	-0.04%
2024/03/01	4.2	67.55	0	0.00	67.40	4.2	12,878	0.03%
2024/02/29	0	0.00	1	67.50	68.00	-1	12,846	-0.01%
2024/02/27	6	66.80	0	0.00	66.90	6	12,588	0.05%
2024/02/26	4	66.75	37.5	66.69	66.90	-33.5	12,529	-0.27%
2024/02/23	0	0.00	5.3	66.78	66.60	-5.3	12,538	-0.04%
2024/02/22	0.1	66.30	5.1	66.50	66.50	-5	12,925	-0.04%
2024/02/21	1	66.20	0.6	66.30	66.30	0.4	13,007	0.00%
2024/02/20	1	66.30	14.4	66.27	66.50	-13.4	13,092	-0.10%
2024/02/19	2.4	65.90	5	66.00	66.10	-2.6	13,089	-0.02%
2024/02/16	1	65.90	12	65.71	65.90	-11	13,316	-0.08%
2024/02/15	2	65.20	33	65.38	65.30	-31	13,218	-0.23%
2024/02/05	0.1	64.70	2	64.65	64.70	-2	12,987	-0.02%
2024/02/02	6	64.70	5	64.90	64.90	1	12,851	0.01%
2024/02/01	0	0.00	1.3	64.71	64.80	-1.3	12,788	-0.01%
2024/01/31	0.1	64.30	1	64.40	64.50	-0.9	12,743	-0.01%
2024/01/30	1	64.20	1.1	64.43	64.30	-0.1	12,664	0.00%
2024/01/29	0.2	64.65	0	0.00	64.80	0.2	12,620	0.00%
2024/01/26	0	0.00	3	64.83	64.80	-3	12,633	-0.02%
2024/01/25	0	0.00	11	64.50	64.60	-11	12,627	-0.09%
2024/01/24	0	0.00	2.2	64.39	64.40	-2.2	12,680	-0.02%
2024/01/22	0	0.00	0.4	63.20	63.20	-0.4	12,692	0.00%
2024/01/19	0	0.00	1	63.00	63.00	-1	12,624	-0.01%
2024/01/18	0.2	62.30	0	0.00	62.30	0.2	12,575	0.00%
2024/01/17	5.6	62.69	1	63.00	62.30	4.6	12,378	0.04%
2024/01/16	5.4	63.41	0	0.00	63.20	5.4	12,011	0.04%
2024/01/15	0	0.00	1	64.20	64.10	-1	11,979	-0.01%
2024/01/12	4	64.00	6	64.08	64.10	-2	12,266	-0.02%
2024/01/11	0.3	64.00	5	64.10	63.90	-4.7	12,340	-0.04%
2024/01/10	5	63.90	0	0.00	64.00	5	12,641	0.04%
2024/01/09	5.1	64.30	6	64.23	64.00	-0.9	12,669	-0.01%
2024/01/08	6	64.53	2	64.65	64.10	4	12,707	0.03%
2024/01/05	0	0.00	0.4	63.30	63.20	-0.4	12,586	0.00%
2024/01/04	0	0.00	1	63.60	63.50	-1	12,612	-0.01%
2024/01/03	2.7	63.57	0	0.00	63.70	2.7	12,742	0.02%
2024/01/02	0.2	64.40	1	64.40	64.60	-0.8	12,604	-0.01%
2023/12/29	1	64.40	0	0.00	64.80	1	12,693	0.01%
2023/12/27	0	0.00	2.5	64.40	64.60	-2.5	12,812	-0.02%
2023/12/26	1	63.90	0	0.00	64.30	1	12,796	0.01%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/20	0	0.00	1	63.90	63.60	-1	13,042	-0.01%
2023/12/19	2	63.75	0	0.00	63.90	2	13,026	0.02%
2023/12/18	12	64.30	0	0.00	64.50	12	13,092	0.09%
2023/12/15	2	64.95	2	65.00	65.10	0	13,080	0.00%
2023/12/14	10	65.00	31.7	64.64	65.20	-21.7	12,662	-0.17%
2023/12/13	0	0.00	1	63.00	62.90	-1	11,823	-0.01%
2023/12/12	0	0.00	1	63.00	63.10	-1	11,987	-0.01%
2023/12/08	0.2	62.94	6	63.10	63.20	-5.8	11,956	-0.05%
2023/12/07	3	62.93	0	0.00	63.20	3	11,888	0.03%
2023/12/06	1	63.70	0	0.00	63.80	1	11,678	0.01%
2023/12/05	0	0.00	0.1	63.90	64.10	-0.1	11,639	0.00%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	10	63.90	1.1	63.71	63.80	8.9	11,614	0.08%
2023/11/30	0	0.00	5	64.00	64.40	-5	11,635	-0.04%
2023/11/27	1	63.40	10	64.40	63.50	-9	11,505	-0.08%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	0	64.30	0	0.00	64.60	0	11,573	0.00%
2023/11/21	1	64.70	13.7	64.62	64.90	-12.7	11,556	-0.11%
2023/11/17	0.1	63.00	0.2	63.00	63.20	-0.1	11,019	0.00%
2023/11/16	0	0.00	11	62.90	62.90	-11	10,907	-0.10%
2023/11/15	0	0.00	11.7	62.36	62.70	-11.7	10,849	-0.11%
2023/11/14	10	61.80	0	0.00	61.70	10	10,586	0.09%
2023/11/10	2.5	61.50	0	0.00	61.50	2.5	10,782	0.02%
2023/11/08	0.1	61.50	0.7	61.50	61.70	-0.6	11,345	-0.01%
2023/11/07	0	0.00	1	61.20	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	1	61.49	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	0.1	60.97	61.30	-0.1	11,525	0.00%
2023/11/02	0	60.80	7	60.91	60.90	-7	11,606	-0.06%
2023/11/01	5	59.90	0	0.00	60.00	5	11,598	0.04%
2023/10/30	1	59.70	2	60.30	59.80	-1	11,953	-0.01%
2023/10/27	1	59.91	0	0.00	60.30	1	12,134	0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/25	0	0.00	1	60.10	60.00	-1	12,502	-0.01%
2023/10/24	1.2	59.74	0	0.00	59.90	1.2	12,831	0.01%
2023/10/23	9	59.78	0.2	60.20	59.90	8.9	12,972	0.07%
2023/10/20	3.1	59.70	3	60.10	60.70	0.1	12,837	0.00%
2023/10/18	2.1	61.11	0	0.00	61.40	2.1	12,692	0.02%
2023/10/17	0	0.00	2.2	61.05	61.30	-2.2	12,598	-0.02%
2023/10/16	1.7	60.78	0.5	61.00	61.00	1.3	13,008	0.01%
2023/10/13	0.1	61.17	2	60.90	60.90	-1.9	13,435	-0.01%
2023/10/12	0.6	61.70	0	0.00	61.70	0.6	13,830	0.00%
2023/10/06	0	60.80	0	0.00	60.70	0	13,848	0.00%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	13.2	59.80	0	0.00	59.70	13.2	14,204	0.09%
2023/10/03	1	60.30	0	0.00	60.50	1	14,058	0.01%
2023/10/02	7	60.77	0	0.00	60.80	7	14,187	0.05%
2023/09/27	0.3	60.70	0	0.00	60.60	0.3	14,373	0.00%
2023/09/26	5.7	60.87	6	60.45	60.60	-0.3	14,355	0.00%
2023/09/25	0	61.20	0.4	61.40	61.30	-0.3	14,201	0.00%
2023/09/22	0.4	61.40	5	61.20	61.00	-4.6	14,276	-0.03%
2023/09/21	6.2	61.51	0	0.00	61.40	6.2	14,252	0.04%
2023/09/20	12	62.35	0	0.00	62.10	12	14,145	0.08%
2023/09/19	0.2	62.60	0	0.00	62.60	0.2	14,108	0.00%
2023/09/18	0.9	62.61	2	62.70	62.80	-1.1	14,238	-0.01%
2023/09/15	0	0.00	2.3	62.80	62.50	-2.3	14,283	-0.02%
2023/09/12	2	62.10	0	0.00	62.10	2	14,457	0.01%
2023/09/11	1	61.90	9	61.78	61.90	-8	14,442	-0.06%
2023/09/08	3.7	61.82	5	61.38	61.80	-1.4	14,636	-0.01%
2023/09/07	3.4	61.26	0	0.00	61.20	3.4	14,888	0.02%
2023/09/06	7.1	61.63	0	0.00	61.40	7.1	14,932	0.05%
2023/09/05	2.1	61.80	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	1.6	62.28	0	0.00	62.20	1.6	15,154	0.01%
2023/09/01	1	64.77	0	0.00	64.80	1	15,252	0.01%
2023/08/31	1	64.30	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	64.50	1	64.40	64.50	-1	15,332	-0.01%
2023/08/28	1	63.70	0	0.00	64.10	1	15,470	0.01%
2023/08/24	0	0.00	4.5	63.02	63.30	-4.5	15,792	-0.03%
2023/08/23	0	0.00	5	62.80	62.80	-5	15,914	-0.03%
2023/08/22	1.1	62.71	1	62.60	62.80	0.1	15,989	0.00%
2023/08/21	1	62.50	7	62.66	63.10	-6	16,090	-0.04%
2023/08/18	2	62.30	0	0.00	62.40	2	16,100	0.01%
2023/08/17	12.2	61.83	0	0.00	62.50	12.2	16,188	0.08%
2023/08/16	0.5	62.75	0	0.00	62.50	0.5	16,093	0.00%
2023/08/15	0	0.00	10	63.34	63.50	-10	16,282	-0.06%
2023/08/14	4.2	63.83	0	0.00	63.90	4.2	16,421	0.03%
2023/08/11	1.1	65.77	0.5	65.60	65.40	0.6	16,400	0.00%
2023/08/10	4	65.27	0	0.00	65.40	4	16,416	0.02%
2023/08/09	2	65.00	1	65.30	65.30	1	16,407	0.01%
2023/08/08	1	65.30	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	0	65.40	65.50	0	16,382	0.00%
2023/08/04	0	0.00	11.6	64.56	64.80	-11.6	16,316	-0.07%
2023/08/02	4.2	65.33	0	0.00	65.10	4.2	16,297	0.03%
2023/08/01	11	65.71	3.1	66.29	66.50	7.9	15,960	0.05%
2023/07/31	5	65.60	5.1	65.31	65.50	-0.1	15,665	0.00%
2023/07/28	0.8	65.40	3.2	65.40	65.40	-2.3	15,362	-0.02%
2023/07/27	0	0.00	5.1	65.24	65.50	-5.1	15,296	-0.03%
2023/07/26	1	64.10	5.1	63.64	64.50	-4.1	15,046	-0.03%
2023/07/25	0	0.00	10.1	62.80	62.90	-10.1	15,020	-0.07%
2023/07/24	2.1	62.51	11.3	62.69	62.60	-9.2	15,005	-0.06%
2023/07/21	1	63.00	4.6	62.83	63.00	-3.6	15,021	-0.02%
2023/07/20	0.5	63.90	1.1	63.43	63.50	-0.6	14,889	0.00%
2023/07/19	26	65.15	7.4	64.75	64.80	18.6	14,630	0.13%
2023/07/18	12	65.35	4.3	65.31	65.60	7.8	14,191	0.05%
2023/07/17	0	0.00	7.1	64.59	65.00	-7.1	13,720	-0.05%
2023/07/14	33	62.40	2.5	62.38	62.50	30.5	13,211	0.23%
2023/07/13	4	61.80	0.1	61.90	61.70	3.9	13,027	0.03%
2023/07/12	0	0.00	2.1	61.94	62.00	-2.1	12,912	-0.02%
2023/07/11	1	61.40	0.2	61.31	61.40	0.8	12,824	0.01%
2023/07/10	4	60.23	0.1	60.40	60.20	3.9	12,675	0.03%
2023/07/07	0.1	59.90	0.3	60.17	60.00	-0.2	12,651	0.00%
2023/07/06	13.2	60.30	0.1	60.40	60.30	13.1	12,548	0.10%
2023/07/05	0	0.00	0.5	61.12	61.00	-0.5	12,260	0.00%
2023/07/04	0	0.00	3.6	61.14	60.90	-3.6	12,220	-0.03%
2023/07/03	1	61.10	4	61.25	61.30	-3	12,203	-0.02%
2023/06/30	7	60.96	1	60.90	60.80	6	12,278	0.05%
2023/06/29	2	61.35	3	61.43	61.30	-1	12,180	-0.01%
2023/06/28	1	61.20	1	61.40	61.40	0	12,081	0.00%
2023/06/27	1	60.80	0	60.90	60.60	1	12,038	0.01%
2023/06/26	4	60.95	0	0.00	60.80	4	11,997	0.03%
2023/06/21	0	61.30	1	61.50	61.40	-1	11,924	-0.01%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	5	60.78	1	61.20	61.30	4	12,081	0.03%
2023/06/16	2.1	61.31	0	0.00	61.10	2.1	12,007	0.02%
2023/06/15	1	61.80	1	61.40	61.60	0	11,954	0.00%
2023/06/14	0	0.00	7.3	61.85	61.80	-7.3	12,219	-0.06%
2023/06/13	1	60.80	2	61.15	61.10	-1	12,343	-0.01%
2023/06/12	1	61.20	1	61.70	61.20	0	12,213	0.00%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	6.8	61.06	1	60.90	60.80	5.8	12,494	0.05%
2023/06/07	0.2	61.92	0.1	61.90	61.80	0.1	12,352	0.00%
2023/06/06	1	61.80	0	0.00	61.90	1	12,304	0.01%
2023/06/05	1	61.70	8	61.80	61.70	-7	12,299	-0.06%
2023/06/02	1	60.60	1	60.90	60.60	0	12,012	0.00%
2023/06/01	1	60.00	2	60.60	60.40	-1	12,041	-0.01%
2023/05/31	3	60.93	0	0.00	60.80	3	11,927	0.03%
2023/05/30	1	60.90	0	0.00	60.80	1	11,582	0.01%
2023/05/29	2	61.00	2	61.20	61.10	0	11,633	0.00%
2023/05/26	3	60.53	1	60.90	60.50	2	11,608	0.02%
2023/05/25	6.1	60.46	0	0.00	60.40	6.1	11,589	0.05%
2023/05/24	6	60.98	2	61.25	61.40	4	11,565	0.03%
2023/05/23	0	0.00	1	62.00	61.40	-1	11,496	-0.01%
2023/05/19	2	61.70	16.5	61.49	61.60	-14.5	11,470	-0.13%
2023/05/18	0.3	60.50	10	61.08	61.10	-9.7	11,160	-0.09%
2023/05/17	1	59.70	0	0.00	60.20	1	10,900	0.01%
2023/05/16	1	59.30	2	59.75	59.80	-1	10,761	-0.01%
2023/05/15	2	58.95	2	59.35	59.40	0	10,721	0.00%
2023/05/12	2.1	58.92	0.1	59.30	59.00	2.1	10,668	0.02%
2023/05/11	1	59.30	8	59.48	59.50	-7	10,614	-0.07%
2023/05/10	1.1	59.01	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	1	59.20	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0	0.00	12	59.36	59.40	-12	10,733	-0.11%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/04	1	58.80	5	58.80	59.10	-4	10,960	-0.04%
2023/05/03	4.1	58.50	1	58.40	58.60	3.1	11,141	0.03%
2023/05/02	2.4	58.84	1	58.70	58.80	1.4	11,425	0.01%
2023/04/28	4	58.88	4	59.08	59.00	0	11,833	0.00%
2023/04/27	0.1	57.65	0	0.00	57.70	0.1	11,860	0.00%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0.1	57.80	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	0	0.00	2	58.65	58.20	-2	12,308	-0.02%
2023/04/18	0	0.00	3	58.60	58.60	-3	12,313	-0.02%
2023/04/17	0.3	58.32	0.2	58.60	58.50	0.1	12,462	0.00%
2023/04/14	2	57.55	3	58.13	58.60	-1	12,465	-0.01%
2023/04/13	2	57.60	0	0.00	57.40	2	12,353	0.02%
2023/04/12	0.4	57.10	0	0.00	57.30	0.4	12,300	0.00%
2023/04/10	0	0.00	0.1	57.20	57.10	-0.1	12,282	0.00%
2023/04/07	0	0.00	0.1	57.00	56.90	-0.1	12,277	0.00%
2023/04/06	1.1	56.52	0.1	56.80	56.80	1	12,256	0.01%
2023/03/31	1	56.70	1.2	56.99	56.50	-0.2	12,223	0.00%
2023/03/30	0.1	56.75	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.2	56.80	0	0.00	56.90	0.2	12,306	0.00%
2023/03/28	0	0.00	3	56.40	56.50	-3	12,543	-0.02%
2023/03/27	2	56.00	0.1	56.30	56.30	2	12,707	0.02%
2023/03/24	10.8	56.41	2	56.45	56.30	8.8	13,079	0.07%
2023/03/23	1	56.00	0	0.00	56.50	1	13,077	0.01%
2023/03/22	1.7	56.06	3	56.27	56.20	-1.3	13,097	-0.01%
2023/03/21	2	55.50	2	55.60	55.30	0	13,028	0.00%
2023/03/20	4.3	55.06	8.1	55.00	55.00	-3.8	13,252	-0.03%
2023/03/17	4.5	55.77	0	0.00	55.50	4.5	13,148	0.03%
2023/03/16	12.7	55.33	0	0.00	55.10	12.7	13,023	0.10%
2023/03/15	3.6	56.83	0	0.00	56.50	3.6	12,799	0.03%
2023/03/14	6.2	56.66	1.1	57.20	56.70	5.1	12,817	0.04%
2023/03/13	6.1	57.72	0.7	57.70	57.70	5.4	12,695	0.04%
2023/03/10	5.2	58.43	2	58.30	58.30	3.2	12,600	0.03%
2023/03/09	1.2	59.53	0	0.00	59.40	1.2	12,587	0.01%
2023/03/08	2.1	59.65	5	60.00	60.00	-2.9	13,017	-0.02%
2023/03/07	1	59.70	0	0.00	59.80	1	13,258	0.01%
2023/03/02	2	58.80	0	0.00	59.40	2	13,702	0.01%
2023/03/01	7.2	59.18	0	0.00	59.00	7.2	13,838	0.05%
2023/02/24	0.1	59.80	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	1	60.00	0	0.00	59.80	1	13,705	0.01%
2023/02/22	3.1	59.51	0	0.00	59.90	3.1	13,657	0.02%
2023/02/21	0.1	60.20	10	60.30	60.20	-9.9	13,571	-0.07%
2023/02/20	0	0.00	16.7	60.79	60.70	-16.7	13,746	-0.12%
2023/02/17	1	60.10	2	60.20	60.30	-1	13,818	-0.01%
2023/02/16	2.8	59.62	0.3	59.70	59.40	2.5	13,941	0.02%
2023/02/15	1.4	59.95	0	0.00	59.50	1.4	14,446	0.01%
2023/02/14	0	0.00	4	60.10	60.10	-4	14,414	-0.03%
2023/02/13	10	59.29	0	0.00	59.50	10	14,449	0.07%
2023/02/10	0.1	58.78	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	0.2	59.16	6.7	58.93	59.10	-6.5	14,470	-0.05%
2023/02/08	0.1	59.30	0	0.00	59.20	0.1	14,506	0.00%
2023/02/07	2.1	59.46	0	0.00	59.40	2.1	14,443	0.01%
2023/02/06	0.2	59.48	2.2	59.38	59.40	-2	14,380	-0.01%
2023/02/03	9	59.86	0	0.00	59.80	9	14,258	0.06%
2023/02/02	1	60.10	5	60.20	60.50	-4	14,283	-0.03%
2023/01/31	0	0.00	3.1	60.73	60.20	-3.1	14,018	-0.02%
2023/01/30	0.1	60.00	19	61.16	61.00	-18.9	13,815	-0.14%
2023/01/17	7	59.96	13.4	59.84	59.80	-6.4	13,454	-0.05%
2023/01/16	1	59.20	27	59.34	59.40	-26	13,298	-0.20%
2023/01/13	0	0.00	9	59.29	58.70	-9	13,228	-0.07%
2023/01/12	0	0.00	3	58.60	58.90	-3	13,367	-0.02%
2023/01/11	0.3	58.48	1	58.20	58.10	-0.7	13,519	-0.01%
2023/01/10	0	0.00	3	59.00	59.20	-3	13,552	-0.02%
2023/01/09	0	0.00	6	59.30	59.60	-6	13,546	-0.04%
2023/01/06	0	0.00	2	58.40	58.50	-2	13,433	-0.01%
2023/01/05	0	0.00	3	58.17	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	2.5	57.04	57.20	-2.5	13,576	-0.02%
2023/01/03	0	56.00	6	56.50	56.40	-6	13,773	-0.04%
2022/12/30	4	56.60	0	0.00	56.30	4	13,759	0.03%
2022/12/29	0.1	56.05	1	55.70	56.00	-0.9	13,846	-0.01%
2022/12/28	0	0.00	3	56.77	56.70	-3	13,972	-0.02%
2022/12/27	0	0.00	2	57.25	57.10	-2	14,063	-0.01%
2022/12/26	0	0.00	2.5	56.80	56.80	-2.5	14,274	-0.02%
2022/12/21	0	0.00	1	56.60	56.20	-1	15,258	-0.01%
2022/12/20	2.2	55.86	2	56.20	56.20	0.2	15,379	0.00%
2022/12/19	1	56.90	0	0.00	56.60	1	15,446	0.01%
2022/12/16	0.5	56.64	0	0.00	56.10	0.5	15,360	0.00%
2022/12/15	4.4	57.07	0	0.00	57.30	4.4	15,307	0.03%
2022/12/14	2	57.85	0	0.00	57.50	2	15,496	0.01%
2022/12/13	0.1	57.70	1	58.20	57.60	-1	15,523	-0.01%
2022/12/12	20.1	55.15	12.1	56.25	57.50	8	15,523	0.05%
2022/12/08	6.1	57.26	0	0.00	57.00	6.1	15,543	0.04%
2022/12/07	1	58.70	1	58.30	58.20	0	15,569	0.00%
2022/12/06	1.2	58.25	7	58.31	58.40	-5.8	15,598	-0.04%
2022/12/05	5.2	59.59	0	0.00	59.20	5.2	15,665	0.03%
2022/12/02	1	59.80	2	60.45	60.10	-1	15,697	-0.01%
2022/12/01	2.2	61.06	2.2	61.39	60.40	0	15,818	0.00%
2022/11/30	2	60.90	476.6	60.69	60.80	-474.6	15,651	-3.03%	大賣/鉅額交易
2022/11/29	2	58.75	4.2	59.26	59.60	-2.2	15,187	-0.01%
2022/11/28	2.2	58.04	0	0.00	57.90	2.2	14,933	0.01%
2022/11/24	174	57.44	1.1	57.20	57.70	173	14,815	1.17%	大買/鉅額交易
2022/11/23	4	57.00	6	56.78	57.10	-2	14,784	-0.01%
2022/11/21	1	55.10	0	0.00	55.50	1	14,781	0.01%
2022/11/18	1	55.30	8.5	55.48	55.30	-7.5	14,865	-0.05%
2022/11/17	2	54.75	1	55.10	55.50	1	14,939	0.01%
2022/11/16	3.1	55.91	5.3	56.28	55.50	-2.2	15,000	-0.01%
2022/11/15	2.2	56.05	17.2	56.11	56.40	-15	14,972	-0.10%
2022/11/14	6.2	55.91	3.4	56.00	56.30	2.8	14,896	0.02%
2022/11/11	0.1	54.50	26.5	55.25	55.50	-26.4	14,748	-0.18%
2022/11/10	189.1	53.00	1	52.90	52.80	188.1	14,303	1.32%	大買/鉅額交易
2022/11/09	0	0.00	1	53.30	53.70	-1	14,324	-0.01%
2022/11/08	48	53.09	14	53.19	53.20	34	14,272	0.24%
2022/11/07	3	52.20	2.1	52.69	52.80	0.9	14,314	0.01%
2022/11/04	50.1	51.20	0	0.00	51.50	50.1	14,616	0.34%
2022/11/03	0.2	51.48	1.1	51.41	51.70	-0.9	14,659	-0.01%
2022/11/01	4.7	51.76	3	51.87	52.00	1.7	14,820	0.01%
2022/10/31	1.3	51.37	0	0.00	51.00	1.3	15,003	0.01%
2022/10/28	0.6	51.47	2	51.40	51.50	-1.4	15,117	-0.01%
2022/10/27	7	51.31	2	51.30	51.10	5	15,265	0.03%
2022/10/26	25	50.36	1	50.50	50.40	24	15,365	0.16%
2022/10/25	0	49.60	0	0.00	49.95	0	15,349	0.00%
2022/10/24	0	0.00	1	50.00	49.80	-1	15,418	-0.01%
2022/10/21	0	49.80	0	0.00	49.65	0	15,610	0.00%
2022/10/20	2	49.38	1	49.96	49.95	1	16,274	0.01%
2022/10/19	1	50.70	0	0.00	50.40	1	16,593	0.01%
2022/10/18	1	49.30	0	0.00	50.50	1	16,666	0.01%
2022/10/17	1.2	48.66	0	0.00	48.70	1.2	16,711	0.01%
2022/10/14	2.8	48.74	0	0.00	48.45	2.8	16,847	0.02%
2022/10/13	5.3	48.61	26	48.29	48.15	-20.7	17,060	-0.12%
2022/10/12	0	0.00	0.3	49.40	49.60	-0.3	17,138	0.00%
2022/10/11	7.2	49.63	1	49.75	49.50	6.2	17,391	0.04%
2022/10/07	0.2	50.80	1	50.80	50.70	-0.8	17,483	0.00%
2022/10/06	0.2	50.85	0	0.00	50.70	0.2	17,702	0.00%
2022/10/05	1	50.41	0.7	50.70	50.60	0.3	17,977	0.00%
2022/10/04	2	49.15	0	0.00	49.45	2	18,198	0.01%
2022/10/03	6.4	49.24	0	0.00	48.90	6.4	18,097	0.04%
2022/09/30	13.4	49.46	6	49.79	49.90	7.4	18,121	0.04%
2022/09/29	8.5	50.14	0.1	50.50	50.30	8.4	17,935	0.05%
2022/09/28	14.4	50.64	0.2	50.70	50.10	14.2	17,904	0.08%
2022/09/27	2.6	52.20	0	0.00	51.90	2.6	17,867	0.01%
2022/09/26	1.2	52.65	6	52.50	52.90	-4.8	17,813	-0.03%
2022/09/23	5.5	54.07	0	0.00	53.80	5.5	17,932	0.03%
2022/09/22	4.3	53.31	1	53.70	54.40	3.3	18,087	0.02%
2022/09/21	3	56.93	1	56.90	56.50	2	17,955	0.01%
2022/09/20	1	56.80	4	57.00	56.90	-3	17,821	-0.02%
2022/09/19	7.8	56.92	0	0.00	56.80	7.8	17,853	0.04%
2022/09/16	4	56.48	0	0.00	56.50	4	17,869	0.02%
2022/09/15	1	56.90	1	56.90	56.80	0	17,757	0.00%
2022/09/14	1.3	56.85	0	0.00	56.70	1.3	17,795	0.01%
2022/09/13	0.1	57.80	0.2	57.90	57.70	0	17,951	0.00%
2022/09/12	2.2	57.23	3	57.30	57.30	-0.8	18,122	0.00%
2022/09/08	7	56.27	3	56.23	56.50	4	18,203	0.02%
2022/09/07	9.6	56.41	0	0.00	56.10	9.6	18,272	0.05%
2022/09/06	3	56.90	0	0.00	56.90	3	18,236	0.02%
2022/09/05	14	56.69	3.1	56.63	56.60	11	18,410	0.06%
2022/09/02	0	56.90	0	0.00	56.60	0	18,653	0.00%
2022/09/01	3.3	56.78	0	0.00	57.10	3.3	18,831	0.02%
2022/08/31	0	57.60	1	57.70	57.40	-1	18,843	-0.01%
2022/08/30	1.1	57.59	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	2.5	57.64	1	57.70	57.60	1.5	18,924	0.01%
2022/08/26	2	58.75	2	58.60	58.50	0	18,938	0.00%
2022/08/25	2	58.55	0	0.00	58.30	2	18,981	0.01%
2022/08/24	2.1	58.13	1	58.40	58.30	1.1	19,096	0.01%
2022/08/23	0.2	58.50	0	0.00	58.20	0.2	20,315	0.00%
2022/08/22	6	58.95	0	0.00	58.80	6	20,608	0.03%
2022/08/19	2	59.61	1	59.80	60.00	1	20,843	0.00%
2022/08/18	0	60.10	2	60.10	60.00	-2	21,181	-0.01%
2022/08/17	2.8	60.30	0	0.00	60.50	2.8	21,624	0.01%
2022/08/16	1	60.10	1	60.00	60.00	0	21,915	0.00%
2022/08/15	2	60.00	0	0.00	60.10	2	22,460	0.01%
2022/08/11	1	59.90	2.1	59.40	59.90	-1.1	22,914	0.00%
2022/08/10	0	0.00	20	58.10	58.20	-20	23,040	-0.09%
2022/08/08	7	57.64	16.3	57.39	58.10	-9.3	24,189	-0.04%
2022/08/05	1.1	56.35	1	57.00	57.00	0.1	24,727	0.00%
2022/08/04	1	56.20	2	56.10	56.00	-1	25,216	0.00%
2022/08/03	1	55.90	0	0.00	56.60	1	25,415	0.00%
2022/08/02	0	55.90	0.1	56.00	56.60	-0.1	25,976	0.00%
2022/08/01	0	0.00	0.2	56.30	56.60	-0.2	26,481	0.00%
2022/07/29	2.1	55.91	1	56.20	56.10	1.1	27,374	0.00%
2022/07/28	3	56.00	3	56.20	56.30	0	27,378	0.00%
2022/07/27	5	54.70	1	55.40	55.30	4	27,223	0.01%
2022/07/26	0.3	59.23	10	59.00	59.20	-9.7	26,627	-0.04%
2022/07/25	11.2	58.80	0.2	59.00	59.20	11	26,269	0.04%
2022/07/22	1.2	58.25	0	0.00	58.40	1.2	26,169	0.00%
2022/07/21	5	58.10	20	58.00	58.40	-15	26,216	-0.06%
2022/07/20	2	58.65	1	58.50	58.10	1	26,099	0.00%
2022/07/19	2.3	58.66	0	0.00	58.60	2.3	26,050	0.01%
2022/07/18	1.1	59.41	10	58.97	59.60	-8.9	25,942	-0.03%
2022/07/15	3.3	57.32	5.2	57.66	57.30	-2	25,728	-0.01%
2022/07/14	2.2	58.65	3	57.70	58.30	-0.8	25,586	0.00%
2022/07/13	7.7	58.75	7	58.50	58.70	0.7	25,488	0.00%
2022/07/12	14.7	56.45	0	0.00	55.80	14.7	25,377	0.06%
2022/07/11	1.2	58.51	0	0.00	58.20	1.2	25,036	0.00%
2022/07/08	10	59.20	0	0.00	58.90	10	25,076	0.04%
2022/07/07	6.2	59.24	1	59.10	59.20	5.2	24,927	0.02%
2022/07/06	4.1	58.50	10.3	59.57	58.20	-6.2	24,827	-0.02%
2022/07/05	0.1	60.10	1	60.00	60.30	-0.9	24,783	0.00%
2022/07/04	8.3	57.95	0	0.00	57.90	8.3	24,607	0.03%
2022/07/01	6.4	58.83	0	58.40	58.30	6.4	24,789	0.03%
2022/06/30	2	60.01	4	60.18	59.80	-2	24,569	-0.01%
2022/06/29	1	60.90	30	60.80	60.80	-29	24,593	-0.12%
2022/06/28	5	61.44	0	0.00	61.60	5	24,565	0.02%
2022/06/27	2	62.45	0	0.00	61.90	2	24,701	0.01%
2022/06/24	2	62.10	0	0.00	61.90	2	24,659	0.01%
2022/06/23	9	61.16	2	61.10	61.10	7	24,684	0.03%
2022/06/22	6.1	62.17	0	0.00	61.70	6.1	24,595	0.02%
2022/06/21	1	63.10	7.3	62.97	63.20	-6.3	24,682	-0.03%
2022/06/20	7	61.17	3	60.70	60.20	4	24,679	0.02%
2022/06/17	81.1	60.99	0	0.00	60.80	81.1	24,543	0.33%
2022/06/16	12	62.07	1	62.60	61.90	11	24,428	0.05%
2022/06/15	0.1	62.10	0	62.10	61.80	0	24,586	0.00%
2022/06/14	0	61.69	0	0.00	62.00	0	24,679	0.00%
2022/06/13	13.1	61.64	2	61.90	61.80	11.1	24,582	0.04%
2022/06/10	8	62.99	2	63.30	62.90	6	24,422	0.02%
2022/06/09	6.1	63.90	0	0.00	63.40	6.1	24,384	0.03%
2022/06/08	0	0.00	2	63.80	63.80	-2	24,372	-0.01%
2022/06/07	5.5	63.64	0	0.00	63.40	5.5	24,563	0.02%
2022/06/06	0	0.00	2	63.70	64.00	-2	24,544	-0.01%
2022/06/02	0	0.00	12	63.71	63.70	-12	25,130	-0.05%
2022/06/01	3	63.67	9	63.62	63.60	-6	25,783	-0.02%
2022/05/31	4.1	63.00	11.2	63.88	64.10	-7.1	25,952	-0.03%
2022/05/30	0	0.00	7	63.07	63.20	-7	24,693	-0.03%
2022/05/27	5.5	60.80	3	60.77	61.30	2.5	24,505	0.01%
2022/05/26	7	60.13	3	59.80	59.70	4	24,455	0.02%
2022/05/25	10.1	59.52	16	59.20	59.50	-5.9	24,745	-0.02%
2022/05/24	11.2	60.38	3	60.33	60.10	8.2	24,729	0.03%
2022/05/23	45.7	60.49	2.2	60.57	60.50	43.5	24,463	0.18%
2022/05/20	3	61.83	0.2	62.20	61.80	2.8	24,138	0.01%
2022/05/19	17.1	61.68	1.2	61.82	61.60	15.9	23,987	0.07%
2022/05/18	20.4	63.36	5.2	62.90	63.70	15.2	23,626	0.06%
2022/05/17	11	62.07	13.2	61.81	61.60	-2.2	23,407	-0.01%
2022/05/16	3.1	61.99	5	62.28	62.40	-1.9	23,070	-0.01%
2022/05/13	2.1	63.44	10	63.20	63.50	-7.9	22,557	-0.04%
2022/05/12	25.9	64.33	3	64.17	63.30	22.9	22,023	0.10%
2022/05/11	22.6	66.14	0	0.00	66.20	22.6	21,432	0.11%
2022/05/10	10.1	66.68	9.7	66.72	67.10	0.4	21,167	0.00%
2022/05/09	29.9	68.45	5	69.00	67.80	24.9	20,607	0.12%
2022/05/06	20.4	70.88	0	0.00	71.30	20.4	20,087	0.10%
2022/05/05	3	74.83	0	0.00	74.50	3	19,489	0.02%
2022/05/04	1	74.20	0	0.00	74.60	1	19,498	0.01%
2022/04/28	0	0.00	1	73.30	73.40	-1	20,493	0.00%
2022/04/27	3	73.60	0	0.00	73.20	3	20,536	0.01%
2022/04/26	6	75.03	1	74.90	75.10	5	20,477	0.02%
2022/04/25	3	74.17	0	0.00	74.80	3	20,531	0.01%
2022/04/22	1.1	74.02	7	75.27	75.90	-5.9	20,641	-0.03%
2022/04/21	1	74.00	1	74.10	74.60	0	20,967	0.00%
2022/04/20	1	74.90	0.1	74.10	74.90	0.9	21,629	0.00%
2022/04/19	2	73.90	0	0.00	73.50	2	22,024	0.01%
2022/04/18	2.2	73.99	3	74.00	73.90	-0.8	23,113	0.00%
2022/04/15	1	75.30	0	0.00	75.10	1	23,008	0.00%
2022/04/14	1.9	75.86	0	0.00	75.60	1.9	23,233	0.01%
2022/04/13	0.1	76.00	0.1	76.10	76.40	-0.1	23,341	0.00%
2022/04/12	0.1	75.85	2.3	75.79	75.80	-2.2	23,389	-0.01%
2022/04/11	2.1	76.67	0	0.00	76.50	2.1	23,312	0.01%
2022/04/08	1.2	75.92	0	0.00	76.30	1.2	23,313	0.01%
2022/04/07	2.9	76.99	0	0.00	76.00	2.9	23,325	0.01%
2022/04/06	0.1	77.50	2	76.95	77.50	-1.9	23,191	-0.01%
2022/04/01	0	0.00	1	76.80	77.10	-1	23,165	0.00%
2022/03/31	3	76.47	1	76.00	76.50	2	22,973	0.01%
2022/03/30	2	76.10	44	75.81	76.10	-42	22,906	-0.18%
2022/03/29	40	75.20	2.1	75.35	75.20	37.9	22,733	0.17%
2022/03/28	3.1	75.03	6	74.82	75.10	-2.9	22,732	-0.01%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	1	75.20	1	75.10	75.50	0	22,799	0.00%
2022/03/23	24	75.70	6	75.75	75.90	18	24,044	0.07%
2022/03/22	0	0.00	1.1	73.72	74.30	-1.1	23,782	0.00%
2022/03/21	1	74.11	0.1	74.50	74.30	0.9	23,744	0.00%
2022/03/18	3.1	75.03	1	74.60	74.30	2.1	23,722	0.01%
2022/03/17	1	74.10	10	74.64	74.80	-9	23,610	-0.04%
2022/03/16	1	72.80	1	72.90	73.10	0	23,482	0.00%
2022/03/15	2	72.35	0	0.00	72.70	2	23,502	0.01%
2022/03/14	7	73.01	2	73.25	72.70	5	23,667	0.02%
2022/03/11	3	73.17	0	0.00	72.70	3	23,716	0.01%
2022/03/10	3.1	73.77	3.4	73.88	73.80	-0.3	23,731	0.00%
2022/03/09	6	71.90	9.1	71.72	71.70	-3.1	23,650	-0.01%
2022/03/08	13.1	70.54	1	70.10	70.60	12.1	23,509	0.05%
2022/03/07	32.2	71.94	5	71.86	71.70	27.2	22,942	0.12%
2022/03/04	12.3	74.58	0	0.00	74.40	12.3	22,811	0.05%
2022/03/03	2.1	75.94	5	75.80	75.60	-2.9	22,695	-0.01%
2022/03/02	0.1	75.83	6	75.50	75.60	-5.9	23,078	-0.03%
2022/03/01	1	74.60	17	75.91	76.20	-16	22,997	-0.07%
2022/02/25	10.2	74.98	1.1	74.95	75.10	9.1	22,848	0.04%
2022/02/24	8.1	75.64	3	75.83	75.90	5.1	22,426	0.02%
2022/02/23	4	76.50	0	0.00	76.50	4	22,153	0.02%
2022/02/22	20.1	76.32	0	0.00	76.50	20.1	22,435	0.09%
2022/02/21	9	77.37	0	0.00	77.60	9	22,575	0.04%
2022/02/18	0	78.10	0	0.00	77.80	0	23,102	0.00%
2022/02/17	0	0.00	3	78.40	78.20	-3	23,247	-0.01%
2022/02/16	1	77.30	1	77.70	77.80	0	23,189	0.00%
2022/02/15	4	76.90	0	0.00	76.60	4	23,115	0.02%
2022/02/14	1	76.20	3.1	76.14	76.10	-2.1	23,054	-0.01%
2022/02/11	7	76.97	2	77.00	77.30	5	23,073	0.02%
2022/02/10	3	76.87	3	76.80	77.40	0	23,110	0.00%
2022/02/09	11	76.55	10	76.50	77.10	1	23,163	0.00%
2022/02/08	0	0.00	4	76.93	76.80	-4	23,129	-0.02%
2022/02/07	6.2	76.77	6	77.00	77.10	0.2	23,051	0.00%
2022/01/26	15.7	75.61	5	75.60	75.60	10.7	22,821	0.05%
2022/01/25	18.2	75.38	0	0.00	75.50	18.2	23,018	0.08%
2022/01/24	6	75.68	7	75.91	76.50	-1	22,773	0.00%
2022/01/21	9	76.98	0	0.00	76.70	9	23,084	0.04%
2022/01/20	2	78.10	2	77.95	78.30	0	22,715	0.00%
2022/01/19	0.1	79.05	9.3	79.35	78.80	-9.2	22,644	-0.04%
2022/01/18	1.1	79.61	4	79.55	79.40	-2.9	22,617	-0.01%
2022/01/17	10	79.10	2	79.40	78.90	8	22,492	0.04%
2022/01/14	24.2	80.44	2	80.60	80.40	22.2	22,259	0.10%
2022/01/13	9.3	80.72	74.3	80.98	81.60	-65	21,985	-0.30%
2022/01/12	9	79.71	23.9	79.75	80.00	-14.9	21,365	-0.07%
2022/01/11	27	79.59	42	79.48	79.90	-15	20,931	-0.07%
2022/01/10	5.1	76.20	21	76.15	76.40	-16	19,839	-0.08%
2022/01/07	3	76.00	16	76.43	75.70	-13	19,874	-0.07%
2022/01/06	3	75.50	0	0.00	75.90	3	19,670	0.02%
2022/01/05	0	0.00	25	75.56	75.70	-25	19,602	-0.13%
2022/01/04	0	0.00	6	75.33	75.30	-6	19,658	-0.03%
2022/01/03	14	75.44	1	75.30	75.30	13	19,625	0.07%
2021/12/30	13	76.50	11	76.30	76.30	2	19,745	0.01%
2021/12/29	0	0.00	3	76.40	76.60	-3	19,899	-0.02%
2021/12/28	3	75.47	3	75.47	75.90	0	19,971	0.00%
2021/12/27	3	75.30	14	75.40	75.20	-11	20,035	-0.05%
2021/12/24	2	75.05	3	75.10	75.20	-1	20,450	-0.01%
2021/12/23	1	74.50	5	74.80	74.80	-4	20,499	-0.02%
2021/12/22	33	74.54	0	0.00	74.40	33	20,660	0.16%
2021/12/21	0	0.00	0	74.90	74.80	0	20,663	0.00%
2021/12/20	4	74.15	0	0.00	74.10	4	20,665	0.02%
2021/12/17	2.8	74.99	0	0.00	74.30	2.8	20,632	0.01%
2021/12/16	3	74.60	0	0.00	74.90	3	19,329	0.02%
2021/12/15	1	74.51	0	0.00	74.60	1	19,813	0.01%
2021/12/14	1	74.80	0	0.00	74.90	1	20,293	0.00%
2021/12/13	5	76.00	0	0.00	75.70	5	20,323	0.02%
2021/12/10	0	0.00	2	76.20	75.90	-2	20,383	-0.01%
2021/12/09	2	75.55	0.7	75.80	76.00	1.3	20,596	0.01%
2021/12/08	5.2	75.46	62	75.60	76.00	-56.8	21,110	-0.27%
2021/12/07	1	74.10	3	75.10	75.30	-2	20,922	-0.01%
2021/12/06	5.2	73.74	0.2	74.20	74.10	5	20,895	0.02%
2021/12/03	1	74.10	0	0.00	73.90	1	21,114	0.00%
2021/12/02	0.1	73.80	7	73.90	73.70	-6.9	21,136	-0.03%
2021/12/01	1.1	73.92	0.3	74.10	74.10	0.8	21,743	0.00%
2021/11/30	12.1	73.52	3	73.10	73.10	9.1	22,098	0.04%
2021/11/29	14	73.64	3.3	73.57	73.50	10.7	21,815	0.05%
2021/11/26	11	74.26	4	74.38	74.20	7	21,766	0.03%
2021/11/25	10.2	74.39	0	0.00	74.30	10.2	21,798	0.05%
2021/11/24	1	74.60	0.2	75.00	74.40	0.8	22,013	0.00%
2021/11/23	1	74.60	6	74.52	74.30	-5	22,200	-0.02%
2021/11/22	9	74.49	0	0.00	74.40	9	22,115	0.04%
2021/11/19	36.1	75.45	0	0.00	74.80	36.1	22,104	0.16%
2021/11/18	4.1	76.45	2	76.40	76.40	2.1	22,093	0.01%
2021/11/17	6	75.32	60.8	75.20	76.10	-54.8	22,097	-0.25%
2021/11/16	9	73.67	1	73.70	74.00	8	21,727	0.04%
2021/11/15	10	74.10	5	74.50	74.00	5	21,793	0.02%
2021/11/12	10.6	73.21	1	73.40	73.30	9.6	21,758	0.04%
2021/11/11	5	72.98	0	0.00	73.00	5	21,928	0.02%
2021/11/10	0	73.10	0	0.00	73.00	0	22,005	0.00%
2021/11/09	5	73.18	0	0.00	73.10	5	21,976	0.02%
2021/11/08	1	73.60	1	73.00	73.60	0	22,005	0.00%
2021/11/05	6.1	72.20	10.7	72.30	72.50	-4.6	22,472	-0.02%
2021/11/04	2.3	72.70	0.1	72.70	72.50	2.2	22,426	0.01%
2021/11/03	10.2	72.80	0.9	72.65	72.70	9.3	22,518	0.04%
2021/11/02	8.6	72.79	5.5	72.87	72.60	3.1	22,465	0.01%
2021/11/01	9.3	73.07	11	73.18	73.10	-1.7	22,134	-0.01%
2021/10/29	2	73.65	22.6	73.50	73.60	-20.6	21,917	-0.09%
2021/10/28	0	0.00	5	74.60	74.50	-5	21,354	-0.02%
2021/10/27	1	74.40	0	0.00	75.00	1	21,533	0.00%
2021/10/25	0	0.00	0.2	74.50	74.80	-0.2	21,970	0.00%
2021/10/22	1.2	74.47	0	0.00	74.10	1.2	22,412	0.01%
2021/10/21	1	75.00	33	74.83	74.80	-32	22,994	-0.14%
2021/10/20	0	0.00	8	74.50	74.30	-8	23,928	-0.03%
2021/10/18	0	0.00	5	75.10	75.10	-5	25,018	-0.02%
2021/10/14	26	74.34	5	75.00	74.40	21	25,773	0.08%
2021/10/13	0	74.50	0	0.00	74.50	0	26,599	0.00%
2021/10/12	9	74.10	0	0.00	74.80	9	27,409	0.03%
2021/10/08	0	0.00	1	75.70	75.30	-1	27,716	0.00%
2021/10/07	0	0.00	2	76.20	75.50	-2	28,192	-0.01%
2021/10/06	3	74.27	0	0.00	74.70	3	28,474	0.01%
2021/10/05	5.1	73.62	1	73.90	73.80	4.1	29,237	0.01%
2021/10/04	0.1	75.10	4.1	75.55	74.40	-4	29,236	-0.01%
2021/10/01	17.9	75.22	10	75.70	75.40	7.9	29,267	0.03%
2021/09/30	3	76.70	5	76.90	76.70	-2	28,911	-0.01%
2021/09/29	3.3	76.76	1	76.60	76.70	2.3	28,935	0.01%
2021/09/28	8	77.34	0	0.00	77.50	8	28,835	0.03%
2021/09/27	2.5	77.72	32	78.06	77.70	-29.5	28,897	-0.10%
2021/09/24	9	77.52	40	77.91	77.50	-31	28,910	-0.11%
2021/09/23	3.7	77.66	65	77.96	77.40	-61.3	29,021	-0.21%
2021/09/22	49.5	76.77	39	77.14	77.10	10.5	29,044	0.04%
2021/09/17	5.1	79.31	78	79.71	78.80	-72.9	28,590	-0.26%
2021/09/16	6.1	80.80	0	0.00	80.70	6.1	28,189	0.02%
2021/09/15	10	81.40	6	80.63	81.40	4	28,051	0.01%
2021/09/14	9	82.01	3	80.80	80.80	6	27,943	0.02%
2021/09/13	5	79.72	69	79.16	81.40	-64	27,843	-0.23%
2021/09/10	2	77.65	24	77.67	77.60	-22	27,755	-0.08%
2021/09/09	4.3	76.76	6	76.35	77.40	-1.7	28,035	-0.01%
2021/09/08	7	77.06	4	76.80	77.40	3	27,917	0.01%
2021/09/07	4	77.55	0	0.00	78.10	4	27,716	0.01%
2021/09/06	14.4	77.88	8	78.69	77.20	6.4	27,656	0.02%
2021/09/03	6	83.65	2.1	83.84	84.80	3.9	27,059	0.01%
2021/09/02	15	83.00	1	83.00	82.70	14	26,702	0.05%
2021/09/01	5	84.60	0	0.00	84.20	5	26,371	0.02%
2021/08/31	1.2	83.95	14	84.49	85.00	-12.8	26,181	-0.05%
2021/08/30	3	84.47	0.3	83.40	84.80	2.7	25,889	0.01%
2021/08/27	6	82.58	4	82.70	83.50	2	25,694	0.01%
2021/08/26	2	80.20	1	81.30	81.30	1	25,664	0.00%
2021/08/25	2	80.30	0	0.00	80.80	2	25,798	0.01%
2021/08/24	0	0.00	6.1	79.90	80.40	-6.1	25,725	-0.02%
2021/08/23	3	79.00	27.1	78.97	79.00	-24.1	25,584	-0.09%
2021/08/19	22	77.63	22.1	77.00	77.00	-0.1	26,040	0.00%
2021/08/18	7.9	77.97	0	0.00	78.00	7.9	25,902	0.03%
2021/08/17	0	0.00	0.1	77.70	78.20	-0.1	26,016	0.00%
2021/08/16	7	76.83	20	76.23	76.50	-13	25,957	-0.05%
2021/08/13	1	77.81	3.2	78.01	78.10	-2.2	26,571	-0.01%
2021/08/12	21	78.78	3	78.57	78.80	18	26,794	0.07%
2021/08/11	11	77.90	41.2	78.35	79.20	-30.2	27,129	-0.11%
2021/08/10	1	76.00	0	0.00	76.00	1	27,455	0.00%
2021/08/09	21	76.06	0	0.00	76.10	21	28,302	0.07%
2021/08/06	2	75.85	13	75.68	76.00	-11	28,733	-0.04%
2021/08/05	1	76.10	0	0.00	76.30	1	29,698	0.00%
2021/08/04	0	0.00	11	76.42	76.30	-11	31,868	-0.03%
2021/08/03	0	0.00	4	76.00	76.40	-4	33,264	-0.01%
2021/08/02	0	0.00	3.4	75.96	76.50	-3.4	34,382	-0.01%
2021/07/30	22.1	75.00	1	75.20	75.00	21.1	34,549	0.06%
2021/07/29	13	75.75	0	0.00	75.80	13	34,671	0.04%
2021/07/28	16.6	75.24	0	0.00	75.60	16.6	35,189	0.05%
2021/07/27	11.1	76.30	4	76.90	76.40	7.1	35,754	0.02%
2021/07/26	6.1	79.51	48	79.40	78.50	-41.9	36,651	-0.11%
2021/07/23	30.1	83.76	5	83.28	85.00	25.1	35,783	0.07%
2021/07/22	46	83.67	44	83.71	84.10	2	35,413	0.01%
2021/07/21	3.1	81.60	26	81.73	81.80	-22.9	35,067	-0.07%
2021/07/20	41	81.71	4	81.70	81.50	37	35,157	0.11%
2021/07/19	52	83.50	48	83.15	83.00	4	34,832	0.01%
2021/07/16	42.1	81.41	31	82.12	82.90	11.1	34,503	0.03%
2021/07/15	0.8	79.70	2	79.50	79.50	-1.2	33,951	0.00%
2021/07/14	26	77.08	22	77.25	78.10	4	33,901	0.01%
2021/07/13	14	77.09	4	76.98	76.20	10	33,916	0.03%
2021/07/12	24	78.53	6	77.52	76.10	18	33,786	0.05%
2021/07/09	2	74.05	0	0.00	74.20	2	33,694	0.01%
2021/07/08	0	0.00	4.5	74.49	74.80	-4.5	33,692	-0.01%
2021/07/07	2	73.80	5	73.98	74.00	-3	33,896	-0.01%
2021/07/06	1	73.80	0	0.00	73.70	1	34,220	0.00%
2021/07/05	1	73.70	2	73.65	73.90	-1	34,315	0.00%
2021/07/01	4	73.53	1	73.70	73.40	3	34,570	0.01%
2021/06/30	11	73.80	1.1	73.43	73.90	9.9	34,764	0.03%
2021/06/29	1	72.10	0	0.00	72.60	1	35,045	0.00%
2021/06/28	3	73.40	0	0.00	73.20	3	35,424	0.01%
2021/06/25	0	0.00	9	73.17	72.90	-9	35,800	-0.03%
2021/06/23	4	71.40	6	71.47	71.80	-2	36,140	-0.01%
2021/06/21	23.1	69.94	2	70.15	70.00	21.1	36,352	0.06%
2021/06/18	7.4	71.55	2.1	71.80	71.30	5.3	36,089	0.01%
2021/06/17	3	72.30	1	72.20	72.30	2	35,879	0.01%
2021/06/16	0	0.00	6	72.67	72.60	-6	36,428	-0.02%
2021/06/15	7	73.06	22	73.08	73.00	-15	36,476	-0.04%
2021/06/11	0	0.00	1	74.30	73.80	-1	36,693	0.00%
2021/06/10	2	73.80	1	73.40	73.80	1	36,729	0.00%
2021/06/09	7	73.09	0	0.00	72.90	7	37,125	0.02%
2021/06/08	3.1	73.27	3	73.77	73.70	0.1	37,549	0.00%
2021/06/07	3	72.17	17	71.78	73.20	-14	38,854	-0.04%
2021/06/04	1	72.90	18	72.81	72.90	-17	39,203	-0.04%
2021/06/03	4	73.55	1	73.70	73.60	3	39,914	0.01%
2021/06/02	14	73.59	8	73.45	74.50	6	40,087	0.01%
2021/06/01	1	72.40	3	72.73	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	7	72.40	72.30	-7	40,115	-0.02%
2021/05/28	10	71.43	2	72.20	72.00	8	40,194	0.02%
2021/05/27	10	70.57	7	70.49	71.60	3	40,267	0.01%
2021/05/25	8	72.00	13	72.12	71.90	-5	41,177	-0.01%
2021/05/24	3	71.40	3	71.70	72.00	0	41,309	0.00%
2021/05/21	7	72.61	8	73.61	72.00	-1	41,400	0.00%
2021/05/20	3	69.93	2.1	69.85	70.20	0.9	40,820	0.00%
2021/05/19	26	70.80	23	71.01	70.60	3	40,702	0.01%
2021/05/18	11.2	69.95	10.1	70.45	71.40	1.1	40,660	0.00%
2021/05/17	16.2	66.81	24	66.73	65.60	-7.8	40,601	-0.02%
2021/05/14	15.1	69.59	36	69.79	69.60	-20.9	39,774	-0.05%
2021/05/13	33	69.52	31	69.09	68.60	2	39,246	0.01%
2021/05/12	51	70.96	35.3	69.21	70.00	15.7	38,421	0.04%
2021/05/11	18.3	76.31	23.7	76.34	74.80	-5.4	36,694	-0.01%
2021/05/10	32	75.39	37	75.08	76.60	-5	35,260	-0.01%
2021/05/07	1	70.69	6	70.57	70.80	-5	34,384	-0.01%
2021/05/06	12	70.60	5	69.90	69.60	7	34,193	0.02%
2021/05/05	29	68.15	54	69.17	69.50	-25	33,736	-0.07%
2021/05/04	35	67.39	24	69.43	67.40	11	33,156	0.03%
2021/05/03	52.4	69.52	62.1	69.80	68.80	-9.8	32,463	-0.03%
2021/04/29	15	64.35	12	64.62	64.20	3	31,048	0.01%
2021/04/28	20	64.77	35	65.47	65.10	-15	30,854	-0.05%
2021/04/27	1	63.70	24	64.54	64.90	-23	30,724	-0.07%
2021/04/26	34	63.96	28	63.02	64.10	6	30,536	0.02%
2021/04/23	3	61.10	0	0.00	61.30	3	30,234	0.01%
2021/04/22	10	61.12	11	61.72	61.10	-1	30,326	0.00%
2021/04/21	9	60.98	40	61.33	61.40	-31	30,017	-0.10%
2021/04/20	35	62.46	6	62.63	61.80	29	30,043	0.10%
2021/04/19	57	60.89	19.1	61.25	61.80	37.9	30,178	0.13%
2021/04/16	37	59.78	27	59.50	60.00	10	30,110	0.03%
2021/04/15	35	58.55	11	58.84	60.00	24	30,284	0.08%
2021/04/14	3	56.90	2	57.40	57.10	1	29,598	0.00%
2021/04/13	12	58.27	0	0.00	57.80	12	29,559	0.04%
2021/04/12	25	57.56	20	58.00	58.00	5	29,197	0.02%
2021/04/09	4.1	56.43	3	56.60	56.40	1.1	28,971	0.00%
2021/04/08	2	57.00	1	57.00	56.90	1	28,985	0.00%
2021/04/07	4	57.10	1	57.50	57.50	3	29,180	0.01%
2021/04/06	11	57.45	1.2	57.63	57.30	9.8	28,913	0.03%
2021/04/01	1.1	57.70	1	57.80	57.80	0.1	28,624	0.00%
2021/03/31	6	57.37	8	56.96	56.80	-2	28,086	-0.01%
2021/03/30	1	55.80	2	56.35	56.80	-1	27,757	0.00%
2021/03/29	3	55.80	0	0.00	55.90	3	27,361	0.01%
2021/03/26	2	55.50	2	55.70	55.50	0	27,328	0.00%
2021/03/25	1	54.90	3	55.17	55.30	-2	27,357	-0.01%
2021/03/24	26	54.67	0	0.00	54.40	26	27,212	0.10%
2021/03/23	17	54.84	5	54.78	54.50	12	27,030	0.04%
2021/03/22	3	53.70	1	53.70	53.90	2	26,920	0.01%
2021/03/19	31	53.42	2,470	53.58	53.70	-2,439	27,234	-8.96%	大賣/鉅額交易
2021/03/18	1	54.30	912.5	54.68	54.40	-911.5	26,995	-3.38%	大賣/鉅額交易
2021/03/17	4.6	54.63	58	54.65	54.50	-53.5	27,457	-0.19%
2021/03/16	2	55.45	702	55.40	55.40	-700	27,420	-2.55%	大賣/鉅額交易
2021/03/15	4.1	55.75	529	55.78	55.50	-524.9	27,388	-1.92%	大賣/鉅額交易
2021/03/12	20.3	55.34	1,052.7	55.05	54.90	-1,032.4	27,099	-3.81%	大賣/鉅額交易
2021/03/11	15	56.27	664	56.07	55.40	-649	26,922	-2.41%	大賣/鉅額交易
2021/03/10	0	0.00	3	53.93	54.00	-3	25,773	-0.01%
2021/03/09	2	53.55	13	53.62	53.70	-11	25,454	-0.04%
2021/03/08	3	52.27	5	52.24	52.10	-2	24,877	-0.01%
2021/03/05	1	50.50	10	50.83	50.80	-9	24,534	-0.04%
2021/03/04	10	50.15	9	50.70	50.60	1	25,238	0.00%
2021/03/03	7	51.01	51	51.04	51.00	-44	25,089	-0.18%
2021/03/02	55	50.09	8	50.85	50.10	47	24,982	0.19%
2021/02/26	36	50.35	7	50.87	49.90	29	24,694	0.12%
2021/02/25	5	51.32	8	51.21	51.70	-3	23,847	-0.01%
2021/02/24	1	49.95	13	50.05	50.00	-12	23,128	-0.05%
2021/02/23	3	49.88	1	49.90	49.75	2	22,937	0.01%
2021/02/22	8	49.43	3	49.87	48.95	5	22,702	0.02%
2021/02/19	10	48.95	1	49.35	49.10	9	22,644	0.04%
2021/02/18	2	49.35	5	49.42	49.20	-3	22,724	-0.01%
2021/02/17	4	48.73	26	48.84	48.90	-22	22,516	-0.10%
2021/02/05	0	0.00	7	47.09	46.90	-7	21,815	-0.03%
2021/02/04	0	0.00	15.6	47.10	47.10	-15.6	22,053	-0.07%
2021/02/03	0	0.00	11	47.31	47.60	-11	22,835	-0.05%
2021/02/02	0	0.00	1	47.20	47.25	-1	22,979	0.00%
2021/01/29	3	45.78	0	0.00	45.55	3	22,644	0.01%
2021/01/28	2	46.00	10	46.60	46.20	-8	22,410	-0.04%
2021/01/25	0	0.00	1.1	47.25	47.40	-1.1	21,928	-0.01%
2021/01/21	7	46.21	2	46.53	46.20	5	21,634	0.02%
2021/01/20	2	46.35	2	46.35	46.20	0	21,583	0.00%
2021/01/19	0	0.00	0.1	47.25	47.25	-0.1	21,378	0.00%
2021/01/18	6	46.88	1	46.80	46.95	5	21,305	0.02%
2021/01/15	23	47.99	3	47.87	47.60	20	21,046	0.10%
2021/01/14	1	48.00	8	48.46	48.45	-7	20,910	-0.03%
2021/01/13	2	48.00	13	48.05	48.30	-11	20,703	-0.05%
2021/01/12	17	48.07	29	47.90	47.75	-12	20,349	-0.06%
2021/01/11	33	47.56	4	48.15	47.40	29	19,832	0.15%
2021/01/08	5	47.14	24	46.83	47.45	-19	19,420	-0.10%
2021/01/07	0	0.00	5	46.25	46.20	-5	18,928	-0.03%
2021/01/06	7	45.64	0	0.00	45.60	7	18,827	0.04%
2021/01/05	5	46.29	4.1	46.16	46.35	0.9	18,643	0.00%
2021/01/04	11.1	46.25	0	0.00	46.25	11.1	18,599	0.06%
2020/12/31	11	46.59	6	46.88	46.75	5	18,506	0.03%
2020/12/30	14	46.09	14	46.73	46.90	0	18,315	0.00%
2020/12/29	5	45.60	0	0.00	45.50	5	17,978	0.03%
2020/12/28	2	45.33	12	45.39	45.55	-10	18,096	-0.06%
2020/12/25	0	0.00	2	45.55	45.50	-2	18,122	-0.01%
2020/12/24	1	45.80	6.5	45.68	45.55	-5.5	18,141	-0.03%
2020/12/23	0	0.00	1	44.55	44.80	-1	17,948	-0.01%
2020/12/22	7	45.19	0	0.00	44.90	7	17,960	0.04%
2020/12/21	9	45.64	1	45.20	45.50	8	18,211	0.04%
2020/12/18	6	46.03	1	46.70	46.00	5	18,064	0.03%
2020/12/16	0	0.00	3	46.32	46.35	-3	18,050	-0.02%
2020/12/15	12	46.04	0	0.00	45.85	12	18,040	0.07%
2020/12/14	6	47.32	27	47.67	47.30	-21	17,640	-0.12%
2020/12/11	32	47.27	38	46.98	47.20	-6	17,326	-0.03%
2020/12/10	9	45.54	8.1	45.61	45.65	0.9	16,697	0.01%
2020/12/09	4.2	44.95	1	44.95	45.10	3.2	16,532	0.02%
2020/12/08	1	44.90	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	3	45.50	45.60	-3	16,494	-0.02%
2020/12/04	7	44.78	0	0.00	45.15	7	16,320	0.04%
2020/12/03	0	0.00	1	44.55	44.45	-1	16,105	-0.01%
2020/12/02	6	44.53	0	0.00	44.55	6	15,890	0.04%
2020/12/01	5	44.70	0	0.00	44.80	5	15,675	0.03%
2020/11/30	5	45.06	0	0.00	44.30	5	15,570	0.03%
2020/11/27	4	45.58	0	0.00	45.65	4	14,834	0.03%
2020/11/26	5	45.40	2	45.40	45.60	3	14,746	0.02%
2020/11/24	15	45.25	2	45.00	44.95	13	14,637	0.09%
2020/11/23	0	0.00	5	45.45	45.50	-5	14,581	-0.03%
2020/11/20	5	44.65	2	44.55	44.90	3	14,590	0.02%
2020/11/19	0	0.00	2	45.35	45.25	-2	14,975	-0.01%
2020/11/18	1	45.40	1	45.50	45.50	0	14,881	0.00%
2020/11/17	2	45.35	11	45.60	45.55	-9	14,877	-0.06%
2020/11/16	4	45.73	3	45.72	45.55	1	14,813	0.01%
2020/11/13	1	45.20	2	45.50	45.30	-1	14,784	-0.01%
2020/11/12	1	44.90	3	45.08	45.20	-2	14,647	-0.01%
2020/11/11	9	44.86	25	45.07	45.55	-16	14,376	-0.11%
2020/11/10	1	43.70	42	43.53	43.60	-41	13,554	-0.30%
2020/11/09	0	0.00	94	42.49	42.70	-94	13,328	-0.71%
2020/11/06	0	0.00	0.5	41.80	41.95	-0.5	13,253	0.00%
2020/11/05	0	0.00	5	41.80	41.65	-5	13,504	-0.04%
2020/11/04	1	41.65	0	0.00	41.65	1	13,527	0.01%
2020/11/03	2.5	41.46	1	41.60	41.60	1.5	13,592	0.01%
2020/10/29	2.1	40.79	0	0.00	40.75	2.1	13,549	0.02%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/27	242	41.35	0	0.00	41.30	242	13,626	1.78%	大買/鉅額交易
2020/10/26	241	41.56	5	41.70	41.70	236	13,648	1.73%	大買/鉅額交易
2020/10/23	242.8	41.40	0	0.00	41.40	242.8	13,717	1.77%	大買/鉅額交易
2020/10/22	0	0.00	5	41.70	41.50	-5	13,769	-0.04%
2020/10/21	240	41.45	0	0.00	41.40	240	13,621	1.76%	大買/鉅額交易
2020/10/20	240	41.35	0	0.00	41.40	240	13,680	1.75%	大買/鉅額交易
2020/10/19	241	41.55	1	41.60	41.45	240	13,652	1.76%	大買/鉅額交易
2020/10/16	242	41.50	0	0.00	41.35	242	13,717	1.76%	大買/鉅額交易
2020/10/15	244	41.48	0	0.00	41.30	244	13,830	1.76%	大買/鉅額交易
2020/10/14	240	41.70	0	0.00	41.80	240	13,725	1.75%	大買/鉅額交易
2020/10/12	1	41.30	0	0.00	41.45	1	13,601	0.01%
2020/10/08	3	41.08	0	0.00	41.05	3	13,607	0.02%
2020/10/06	3	41.50	0	0.00	41.50	3	13,534	0.02%
2020/10/05	3	41.45	0	0.00	41.20	3	13,460	0.02%
2020/09/30	482	41.79	1	41.85	41.90	481	13,544	3.55%	大買/鉅額交易
2020/09/29	10	41.53	0	0.00	41.65	10	13,566	0.07%
2020/09/25	490	40.87	0	0.00	40.80	490	13,727	3.57%	大買/鉅額交易
2020/09/24	21	40.62	15	40.60	40.60	6	13,700	0.04%
2020/09/23	3	41.55	1.1	42.03	41.75	1.9	13,275	0.01%
2020/09/22	16	42.01	0	0.00	41.90	16	13,140	0.12%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/16	0	0.00	1.9	43.57	43.75	-1.9	13,096	-0.01%
2020/09/15	1	43.75	7	43.72	43.75	-6	13,018	-0.05%
2020/09/14	0	0.00	22	43.65	43.65	-22	13,087	-0.17%
2020/09/11	1	43.30	10	43.45	43.45	-9	13,010	-0.07%
2020/09/10	0.9	42.90	8	42.62	43.05	-7.1	12,965	-0.05%
2020/09/09	2	41.80	0	0.00	42.25	2	12,854	0.02%
2020/09/07	1	42.45	0	0.00	42.45	1	12,905	0.01%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/03	10	42.35	0	0.00	42.75	10	13,311	0.08%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	1	42.55	1	42.85	42.80	0	13,346	0.00%
2020/08/31	1	43.05	6.2	42.95	42.80	-5.2	13,272	-0.04%
2020/08/28	0	0.00	12	43.48	43.30	-12	13,213	-0.09%
2020/08/27	1	43.00	1	43.05	43.10	0	13,266	0.00%
2020/08/26	2	43.53	1	43.15	43.40	1	13,235	0.01%
2020/08/25	2.2	42.32	1,025	43.00	43.40	-1,022.8	13,156	-7.77%	大賣/鉅額交易
2020/08/24	2	41.80	0	0.00	41.70	2	12,833	0.02%
2020/08/21	1,003	41.59	0	0.00	41.80	1,003	12,897	7.78%	大買/鉅額交易
2020/08/20	10	41.80	3	42.47	41.40	7	12,766	0.05%
2020/08/19	2	43.15	3	43.23	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/14	2	41.85	0	0.00	41.85	2	12,580	0.02%
2020/08/13	2	41.95	0	0.00	42.00	2	12,658	0.02%
2020/08/11	4	41.96	2	42.18	41.75	2	12,660	0.02%
2020/08/10	2	41.65	0	0.00	41.75	2	12,546	0.02%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/06	1	41.55	0	0.00	41.55	1	12,531	0.01%
2020/07/31	6	41.64	0	0.00	41.75	6	12,603	0.05%
2020/07/30	2	41.90	1	42.20	42.20	1	12,463	0.01%
2020/07/28	0	0.00	50.3	41.61	41.70	-50.3	12,617	-0.40%
2020/07/27	0	0.00	2	42.05	41.80	-2	12,746	-0.02%
2020/07/24	3	42.10	0	0.00	42.00	3	12,880	0.02%
2020/07/23	2	42.70	0	0.00	42.70	2	12,799	0.02%
2020/07/22	5	42.60	0	0.00	43.10	5	12,889	0.04%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	2	42.60	2	42.55	42.65	0	12,732	0.00%
2020/07/17	2	42.85	0	0.00	42.80	2	12,866	0.02%
2020/07/14	0	0.00	5	42.73	42.70	-5	13,170	-0.04%
2020/07/13	51	43.00	1	43.10	43.00	50	13,365	0.37%
2020/07/09	15	43.32	4	43.50	42.80	11	13,702	0.08%
2020/07/08	0	0.00	15	43.32	43.10	-15	13,617	-0.11%
2020/07/06	0	0.00	14	43.27	43.30	-14	13,742	-0.10%
2020/07/03	2	42.53	11	42.76	42.80	-9	13,867	-0.06%
2020/07/02	7	42.26	0	0.00	42.10	7	14,007	0.05%
2020/07/01	8	42.07	15	42.29	42.30	-7	14,311	-0.05%
2020/06/30	9	43.90	81	43.90	43.90	-72	14,307	-0.50%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	1	43.65	2	43.95	44.00	-1	14,476	-0.01%
2020/06/19	14	43.63	0	0.00	43.60	14	14,773	0.09%
2020/06/18	2	43.88	0	0.00	43.85	2	14,934	0.01%
2020/06/17	2	44.10	0.3	44.00	44.30	1.7	15,019	0.01%
2020/06/16	1.3	44.07	0	0.00	44.10	1.3	15,493	0.01%
2020/06/15	0	0.00	2	43.35	43.10	-2	16,095	-0.01%
2020/06/12	10	43.05	0	0.00	43.25	10	16,407	0.06%
2020/06/11	2	43.63	1	44.80	43.60	1	16,848	0.01%
2020/06/10	0	0.00	3	44.73	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	4	44.03	44.00	-4	17,833	-0.02%
2020/06/08	2	43.88	0	0.00	43.85	2	18,181	0.01%
2020/06/05	3	43.52	1	43.35	43.50	2	18,324	0.01%
2020/06/04	1	43.50	1	43.50	43.55	0	18,566	0.00%
2020/06/01	0	0.00	1	42.90	42.50	-1	18,967	-0.01%
2020/05/28	1	42.40	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	3	42.68	42.45	-3	18,940	-0.02%
2020/05/25	0	0.00	7	41.63	41.70	-7	18,867	-0.04%
2020/05/22	5	41.86	0	0.00	41.70	5	18,881	0.03%
2020/05/21	0	0.00	2	42.65	42.70	-2	18,910	-0.01%
2020/05/20	2	42.30	0	0.00	42.25	2	18,801	0.01%
2020/05/19	0	0.00	3	41.93	42.00	-3	18,690	-0.02%
2020/05/15	0.5	41.15	0	0.00	41.15	0.5	18,430	0.00%
2020/05/14	1	40.90	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	40.95	5	41.00	40.95	-4	18,156	-0.02%
2020/05/12	1	41.10	0	0.00	41.20	1	18,167	0.01%
2020/05/11	3.1	41.40	3	41.35	41.20	0.1	18,225	0.00%
2020/05/08	1	40.65	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	4	40.80	0	0.00	40.65	4	18,380	0.02%
2020/05/04	1	40.75	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0.5	42.20	104	41.95	42.30	-103.5	18,225	-0.57%	大賣/鉅額交易
2020/04/29	0	0.00	52	41.44	41.05	-52	18,188	-0.29%
2020/04/28	1	40.30	0	0.00	40.30	1	18,182	0.01%
2020/04/27	1	39.90	50	39.95	40.10	-49	18,723	-0.26%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.50	5	39.70	39.60	-4	18,723	-0.02%
2020/04/22	58	38.62	0	0.00	39.45	58	18,721	0.31%
2020/04/20	0.2	40.25	0	0.00	40.10	0.2	18,566	0.00%
2020/04/17	1	40.60	0	0.00	40.60	1	18,610	0.01%
2020/04/16	2	40.25	1	40.25	40.20	1	18,482	0.01%
2020/04/15	1	40.80	14	40.86	41.05	-13	18,295	-0.07%
2020/04/14	80	40.35	232	40.36	40.65	-152	18,190	-0.84%	大賣/鉅額交易
2020/04/13	31	39.76	2.5	39.41	39.50	28.5	18,003	0.16%
2020/04/10	0	0.00	155.5	38.96	39.20	-155.5	17,881	-0.87%	大賣/鉅額交易
2020/04/09	50	38.00	0	0.00	38.20	50	17,767	0.28%
2020/04/08	5	37.95	0	0.00	37.95	5	17,642	0.03%
2020/04/07	4	37.25	0	0.00	37.25	4	17,403	0.02%
2020/04/06	3	37.32	0	0.00	37.30	3	17,181	0.02%
2020/04/01	42	37.35	0	0.00	37.40	42	16,908	0.25%
2020/03/31	0	0.00	3	37.97	37.55	-3	16,767	-0.02%
2020/03/30	46	37.31	3	37.45	37.90	43	16,494	0.26%
2020/03/27	2	38.08	146	38.24	38.30	-144	16,359	-0.88%	大賣/鉅額交易
2020/03/26	0	0.00	1	37.30	37.30	-1	16,114	-0.01%
2020/03/25	1	36.90	2	37.10	37.10	-1	16,112	-0.01%
2020/03/20	8	35.60	12.4	36.47	37.50	-4.4	15,842	-0.03%
2020/03/19	24.4	35.48	6	35.43	34.85	18.4	15,428	0.12%
2020/03/18	6.3	37.03	0	0.00	36.85	6.3	15,332	0.04%
2020/03/17	3	37.55	0	0.00	37.35	3	15,127	0.02%
2020/03/16	4.7	38.48	5	39.05	38.05	-0.3	14,810	0.00%
2020/03/13	194	38.01	1	38.50	39.65	193	14,425	1.34%	大買/鉅額交易
2020/03/12	255	40.62	17	40.67	40.50	238	13,472	1.77%	大買/鉅額交易
2020/03/11	21	42.34	0	0.00	42.15	21	13,056	0.16%
2020/03/10	3	42.45	3	42.60	42.35	0	13,022	0.00%
2020/03/09	50	43.04	0	0.00	42.35	50	12,848	0.39%
2020/03/06	36	44.25	0	0.00	44.20	36	12,372	0.29%
2020/03/05	0	0.00	1	44.95	45.15	-1	12,347	-0.01%
2020/03/04	10	44.00	1	44.00	44.45	9	12,451	0.07%
2020/03/03	34	44.19	2	44.20	44.15	32	12,548	0.26%
2020/03/02	14	43.98	0	0.00	43.95	14	12,678	0.11%
2020/02/27	9	44.52	0	0.00	44.45	9	13,147	0.07%
2020/02/26	3	44.75	3	44.60	44.70	0	13,411	0.00%
2020/02/25	9.2	44.74	3	44.75	44.95	6.2	13,301	0.05%
2020/02/24	16	45.05	0	0.00	45.00	16	13,338	0.12%
2020/02/21	16	45.68	0	0.00	45.70	16	13,244	0.12%
2020/02/18	11.5	45.85	0	0.00	46.00	11.5	13,310	0.09%
2020/02/17	1	45.80	0	0.00	45.95	1	13,316	0.01%
2020/02/14	0	0.00	4	46.15	46.15	-4	13,329	-0.03%
2020/02/13	2	46.18	1	46.25	46.05	1	13,428	0.01%
2020/02/12	0	0.00	11	46.35	46.35	-11	13,455	-0.08%
2020/02/11	2	45.80	8	45.84	46.00	-6	13,347	-0.04%
2020/02/06	1	45.75	15	45.73	46.00	-14	14,017	-0.10%
2020/02/05	0	0.00	1	44.95	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	1	44.80	45.05	-1	13,912	-0.01%
2020/02/03	15	44.14	5	43.93	44.15	10	13,979	0.07%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	14	45.12	0	0.00	45.00	14	13,719	0.10%
2020/01/17	11	47.10	8	47.10	47.15	3	13,064	0.02%
2020/01/10	2	46.45	0	0.00	46.40	2	12,676	0.02%
2020/01/06	0	0.00	5	46.40	46.40	-5	12,563	-0.04%
2020/01/03	0	0.00	295	46.75	46.75	-295	12,558	-2.35%	大賣/鉅額交易
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/27	1	46.60	1	46.60	46.75	0	12,512	0.00%
2019/12/26	0	0.00	1	46.45	46.50	-1	12,435	-0.01%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/20	0	0.00	8	46.78	46.75	-8	12,650	-0.06%
2019/12/18	1	46.75	0	0.00	46.75	1	12,459	0.01%
2019/12/17	305	46.50	0	0.00	46.50	305	12,454	2.45%	大買/鉅額交易
2019/12/16	0	0.00	2.1	47.08	46.60	-2.1	12,268	-0.02%
2019/12/13	1	47.00	16	46.86	47.15	-15	12,136	-0.12%
2019/12/12	0	0.00	2	46.05	46.05	-2	11,685	-0.02%
2019/12/11	2	46.00	0	0.00	45.95	2	11,598	0.02%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/02	0	0.00	0.3	44.80	44.80	-0.3	11,513	0.00%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/28	0	0.00	0.2	45.40	45.40	-0.2	11,208	0.00%
2019/11/27	2	45.65	1	45.80	45.85	1	11,107	0.01%
2019/11/26	0	0.00	2	46.25	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	15	45.77	46.10	-15	10,286	-0.15%
2019/11/15	2	45.23	3	45.20	45.30	-1	9,898	-0.01%
2019/11/12	22	45.44	0	0.00	45.55	22	10,259	0.21%
2019/11/11	1	45.00	50	45.25	45.20	-49	10,222	-0.48%
2019/11/08	0	0.00	3	45.50	45.60	-3	10,236	-0.03%
2019/11/07	2	46.18	0	0.00	45.50	2	10,148	0.02%
2019/11/06	1	45.80	2	45.78	45.85	-1	9,873	-0.01%
2019/11/05	0	0.00	1	45.10	44.95	-1	9,380	-0.01%
2019/10/31	2.1	44.79	1	45.20	44.55	1.1	9,553	0.01%
2019/10/29	1	45.45	0	0.00	45.45	1	9,564	0.01%
2019/10/24	0	0.00	10	45.55	45.55	-10	9,527	-0.10%
2019/10/23	50	45.20	0	45.10	45.20	50	9,479	0.53%
2019/10/18	0	0.00	2	45.38	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/14	0	0.00	1	44.65	44.80	-1	9,512	-0.01%
2019/10/09	2	44.00	0	0.00	43.90	2	9,473	0.02%
2019/10/08	2	44.35	3	44.65	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/04	0	0.00	1	43.95	44.00	-1	9,453	-0.01%
2019/10/03	2	43.95	8	44.18	44.10	-6	9,476	-0.06%
2019/10/02	0	0.00	2	44.75	44.75	-2	9,489	-0.02%
2019/10/01	0.5	44.90	0.5	44.90	45.00	0	9,586	0.00%
2019/09/26	2	44.70	0	0.00	44.60	2	10,060	0.02%
2019/09/25	0.4	44.50	0	0.00	44.40	0.4	10,268	0.00%
2019/09/24	0.1	44.90	0	0.00	45.00	0.1	10,405	0.00%
2019/09/23	2	44.80	0	0.00	44.85	2	10,504	0.02%
2019/09/19	1	45.25	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	6	45.37	45.55	-6	10,693	-0.06%
2019/09/16	5.8	45.26	2	45.30	45.30	3.8	10,762	0.03%
2019/09/12	1	45.00	3	45.25	45.00	-2	10,726	-0.02%
2019/09/11	1	44.75	1	45.00	44.95	0	10,826	0.00%
2019/09/10	0	0.00	1	44.85	44.90	-1	10,813	-0.01%
2019/09/09	2	44.25	2	44.50	44.55	0	10,670	0.00%
2019/09/06	20	44.00	0	0.00	44.00	20	10,567	0.19%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/04	1	43.55	0	0.00	43.45	1	10,519	0.01%
2019/09/02	2	43.33	2.3	43.55	43.50	-0.3	10,671	0.00%
2019/08/29	0	0.00	10	43.19	43.15	-10	10,797	-0.09%
2019/08/28	0	0.00	11	43.56	43.70	-11	10,818	-0.10%
2019/08/22	137	43.05	0	0.00	43.10	137	10,813	1.27%	大買/鉅額交易
2019/08/21	1	43.30	0	0.00	42.90	1	11,145	0.01%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/16	105	41.91	1	42.25	43.15	104	11,048	0.94%	大買/鉅額交易
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/13	1	42.45	0	0.00	42.30	1	11,116	0.01%
2019/08/12	1	41.90	0	0.00	41.90	1	11,259	0.01%
2019/08/08	26	41.85	0	0.00	41.90	26	11,569	0.22%
2019/08/07	442	41.75	0	0.00	41.65	442	11,618	3.80%	大買/鉅額交易
2019/08/06	230	41.49	0	0.00	41.70	230	11,901	1.93%	大買/鉅額交易
2019/08/05	241	41.95	0	0.00	42.00	241	11,942	2.02%	大買/鉅額交易
2019/08/02	2	42.40	20	42.30	42.35	-18	11,942	-0.15%
2019/07/31	2	43.18	10	43.15	43.20	-8	12,042	-0.07%
2019/07/29	0	0.00	1	43.60	43.55	-1	12,158	-0.01%
2019/07/25	0	0.00	3	43.75	43.90	-3	12,432	-0.02%
2019/07/24	0	0.00	20	43.60	43.45	-20	12,543	-0.16%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/17	2	43.75	0	0.00	43.50	2	12,580	0.02%
2019/07/16	0	0.00	7	43.94	44.00	-7	12,466	-0.06%
2019/07/15	2.3	43.86	0	0.00	43.85	2.3	12,428	0.02%
2019/07/11	11	44.20	16	44.19	44.20	-5	12,840	-0.04%
2019/07/10	0	0.00	2	44.25	44.30	-2	13,018	-0.02%
2019/07/09	0	0.00	1	43.95	44.05	-1	13,055	-0.01%
2019/07/08	0	0.00	2	44.15	44.20	-2	13,061	-0.02%
2019/07/05	3	44.23	0	0.00	44.30	3	13,178	0.02%
2019/07/04	9	44.41	23	44.52	44.35	-14	13,236	-0.11%
2019/07/03	7	46.02	9	46.09	46.10	-2	13,177	-0.02%
2019/07/02	24	46.22	1	46.30	46.25	23	13,031	0.18%
2019/07/01	2	46.25	1	46.15	46.25	1	12,781	0.01%
2019/06/28	1	46.15	2	46.03	45.85	-1	12,611	-0.01%
2019/06/27	1	45.75	2	46.00	45.80	-1	12,572	-0.01%
2019/06/26	1	45.10	1	45.40	45.40	0	12,505	0.00%
2019/06/24	0	0.00	3	44.80	44.90	-3	12,607	-0.02%
2019/06/20	20	44.75	0.1	44.65	44.65	19.9	12,612	0.16%
2019/06/19	1	44.65	1	44.65	44.80	0	12,755	0.00%
2019/06/18	1	44.35	2	44.38	44.50	-1	12,656	-0.01%
2019/06/17	2	44.03	0	0.00	44.10	2	12,868	0.02%
2019/06/13	2	43.55	0	0.00	43.65	2	13,170	0.02%
2019/06/11	1	44.00	0	0.00	44.45	1	13,372	0.01%
2019/06/06	1	43.15	5	43.01	43.15	-4	13,441	-0.03%
2019/06/04	0	0.00	1	43.45	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	1	43.10	43.65	-1	13,451	-0.01%
2019/05/31	2	43.20	2	43.05	43.25	0	13,432	0.00%
2019/05/30	10	42.50	0	0.00	42.60	10	13,379	0.07%
2019/05/29	3	42.35	0	0.00	42.45	3	13,576	0.02%
2019/05/27	0	0.00	1	42.10	42.30	-1	13,665	-0.01%
2019/05/24	4	42.13	0	0.00	42.00	4	13,806	0.03%
2019/05/22	7	42.46	1	42.55	42.50	6	13,835	0.04%
2019/05/21	1	43.05	25	43.00	43.05	-24	13,864	-0.17%
2019/05/20	25	41.90	2	41.95	41.90	23	13,733	0.17%
2019/05/17	9	41.94	0	0.00	41.90	9	13,636	0.07%
2019/05/16	10	42.46	4	42.33	42.00	6	13,498	0.04%
2019/05/15	2	43.15	0	0.00	43.25	2	13,362	0.01%
2019/05/14	21	43.17	0	0.00	43.15	21	13,373	0.16%
2019/05/13	5	43.88	0	0.00	43.80	5	13,270	0.04%
2019/05/10	1	44.90	0	0.00	44.60	1	13,345	0.01%
2019/05/09	6	44.68	0	0.00	44.60	6	13,436	0.04%
2019/05/08	13	45.13	175	45.15	45.05	-162	13,438	-1.21%	大賣/鉅額交易
2019/05/07	186	45.50	0	0.00	45.40	186	13,491	1.38%	大買/鉅額交易
2019/05/06	1	45.65	105	45.55	45.60	-104	13,686	-0.76%	大賣/鉅額交易
2019/05/03	0	0.00	595	46.15	46.15	-595	13,628	-4.37%	大賣/鉅額交易
2019/05/02	700	46.08	2	46.13	46.40	698	13,506	5.17%	大買/鉅額交易
2019/04/19	0	0.00	5	45.25	45.20	-5	14,744	-0.03%
2019/04/18	1	44.70	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	7	45.28	1	45.30	45.30	6	14,477	0.04%
2019/04/15	0	0.00	0.5	45.70	45.70	-0.5	14,346	0.00%
2019/04/12	0.5	45.70	0	0.00	45.70	0.5	14,335	0.00%
2019/04/10	0	0.00	1	45.70	45.50	-1	14,249	-0.01%
2019/04/09	5	45.60	0	0.00	45.75	5	14,189	0.04%
2019/04/03	0	0.00	6	45.90	46.00	-6	13,801	-0.04%
2019/04/02	0	0.00	10	46.00	46.00	-10	13,773	-0.07%
2019/04/01	0	0.00	1	45.90	45.60	-1	13,728	-0.01%
2019/03/29	1	45.40	2	45.73	46.00	-1	13,562	-0.01%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	2	45.03	0	0.00	44.95	2	13,331	0.02%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.63	0	0.00	45.55	2	13,349	0.01%
2019/03/22	1	46.30	701	46.49	46.40	-700	13,166	-5.32%	大賣/鉅額交易
2019/03/21	2	46.88	8	46.80	46.90	-6	13,054	-0.05%
2019/03/20	0	0.00	8	47.13	47.15	-8	13,050	-0.06%
2019/03/19	2	46.73	2	46.60	46.95	0	12,850	0.00%
2019/03/18	0	0.00	11	45.54	46.00	-11	12,664	-0.09%
2019/03/15	700	45.28	1	45.25	45.25	699	12,582	5.56%	大買/鉅額交易
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	11	45.15	5	45.00	45.00	6	12,423	0.05%
2019/03/11	3	44.50	0	0.00	44.50	3	12,436	0.02%
2019/03/08	2	44.83	0	0.00	44.70	2	12,490	0.02%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	10	45.15	0	0.00	45.15	10	12,921	0.08%
2019/02/27	0	0.00	2.2	45.50	45.50	-2.2	12,758	-0.02%
2019/02/26	0	0.00	1	45.50	45.45	-1	12,558	-0.01%
2019/02/25	6	45.15	0	0.00	45.30	6	12,239	0.05%
2019/02/20	0	0.00	1	45.05	45.05	-1	12,003	-0.01%
2019/02/19	1	44.90	0	0.00	44.85	1	11,846	0.01%
2019/02/15	0	0.00	1	44.60	44.40	-1	11,767	-0.01%
2019/02/14	1	44.55	0	0.00	44.50	1	11,660	0.01%
2019/02/11	1	44.35	0	0.00	44.15	1	11,317	0.01%
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/29	0	0.00	3.2	44.81	44.75	-3.2	11,121	-0.03%
2019/01/25	4	44.03	0	0.00	44.00	4	10,827	0.04%
2019/01/24	3	44.05	0	0.00	44.05	3	10,643	0.03%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	7	44.25	0	0.00	44.25	7	10,710	0.07%
2019/01/21	0	0.00	1	44.25	44.30	-1	10,736	-0.01%
2019/01/18	2	43.98	0	0.00	44.15	2	10,904	0.02%
2019/01/17	4	43.99	0	0.00	44.05	4	11,002	0.04%
2019/01/16	63	44.01	0	0.00	44.00	63	10,922	0.58%
2019/01/15	101	44.58	0	0.00	44.60	101	10,614	0.95%	大買/鉅額交易
2019/01/14	206	45.10	0	0.00	45.00	206	10,342	1.99%	大買/鉅額交易
2019/01/11	100	46.30	0	0.00	45.95	100	10,140	0.99%
2019/01/10	5	46.59	0	0.00	46.90	5	9,958	0.05%
2019/01/08	51	45.80	0	0.00	45.70	51	9,975	0.51%
2019/01/07	50	46.00	3	46.00	45.95	47	10,273	0.46%
2019/01/04	3	45.18	1	45.60	45.30	2	10,445	0.02%
2019/01/03	1	46.00	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.55	0	0.00	46.10	4	11,063	0.04%
2018/12/28	0	0.00	1	47.05	47.05	-1	11,114	-0.01%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/25	4	46.20	1	46.40	46.50	3	11,742	0.03%
2018/12/24	4	46.63	1	46.85	46.85	3	11,927	0.03%
2018/12/21	7	46.96	1	46.95	47.30	6	12,410	0.05%
2018/12/20	1	47.00	1	47.30	47.05	0	12,555	0.00%
2018/12/19	10	47.10	0	0.00	47.30	10	12,580	0.08%
2018/12/18	11	47.06	0	0.00	47.05	11	12,666	0.09%
2018/12/17	1	47.60	1	47.90	47.75	0	12,959	0.00%
2018/12/14	4	47.56	0	0.00	47.45	4	13,129	0.03%
2018/12/13	3	47.73	0	0.00	48.05	3	13,081	0.02%
2018/12/12	1	47.60	1	47.50	47.55	0	13,095	0.00%
2018/12/11	3	47.27	0	0.00	47.25	3	13,061	0.02%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/07	0	0.00	1	47.95	48.00	-1	12,947	-0.01%
2018/12/06	10	48.06	7	47.99	48.00	3	12,897	0.02%
2018/12/04	6	48.68	0	0.00	48.75	6	12,872	0.05%
2018/11/30	3	48.90	0	0.00	48.80	3	12,724	0.02%
2018/11/29	10	49.05	0	0.00	48.60	10	12,537	0.08%
2018/11/28	7	48.84	0	0.00	48.85	7	12,400	0.06%
2018/11/27	75	49.27	0	0.00	49.10	75	12,281	0.61%
2018/11/26	1	49.85	0	0.00	49.90	1	12,278	0.01%
2018/11/22	0	0.00	5	50.50	50.80	-5	12,229	-0.04%
2018/11/21	0	0.00	1	50.00	50.70	-1	12,268	-0.01%
2018/11/20	100	51.10	0	0.00	50.50	100	12,327	0.81%
2018/11/19	0	0.00	5	51.30	51.50	-5	12,437	-0.04%
2018/11/15	0	0.00	6	51.08	51.10	-6	12,432	-0.05%
2018/11/09	0	0.00	2	50.70	51.10	-2	12,793	-0.02%
2018/11/07	0	0.00	22	49.97	50.30	-22	12,670	-0.17%
2018/11/06	0	0.00	2	49.75	49.80	-2	12,719	-0.02%
2018/11/05	5	48.60	0	0.00	49.20	5	12,683	0.04%
2018/11/01	0	0.00	10	48.40	48.30	-10	12,704	-0.08%
2018/10/31	110	48.05	0	0.00	48.45	110	12,664	0.87%	大買/鉅額交易
2018/10/30	0	0.00	2	47.40	47.50	-2	12,580	-0.02%
2018/10/29	1	47.05	1	46.80	46.90	0	12,550	0.00%
2018/10/26	2	47.50	1	46.90	47.10	1	12,485	0.01%
2018/10/25	5	48.00	3	48.35	48.00	2	12,226	0.02%
2018/10/24	2	49.13	0	0.00	49.15	2	12,250	0.02%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/15	1	49.60	1	49.95	49.95	0	12,269	0.00%
2018/10/12	1	49.15	0	0.00	50.10	1	12,013	0.01%
2018/10/11	6	49.70	3	49.93	49.65	3	11,865	0.03%
2018/10/09	1	51.90	0	0.00	51.50	1	11,377	0.01%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	3	50.40	3	50.97	50.90	0	11,086	0.00%
2018/10/04	1	51.50	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	2	52.10	51.80	-2	10,746	-0.02%
2018/10/02	2	52.35	7	52.20	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	2	52.00	52.50	-2	10,512	-0.02%
2018/09/28	9	51.89	0	0.00	51.80	9	10,484	0.09%
2018/09/27	2	51.35	707	51.73	51.90	-705	10,330	-6.82%	大賣/鉅額交易
2018/09/25	7	51.36	1	51.50	51.10	6	10,326	0.06%
2018/09/21	705	50.95	34	51.26	51.10	671	10,288	6.52%	大買/鉅額交易
2018/09/20	2	50.50	0	0.00	50.40	2	9,862	0.02%
2018/09/18	10	50.10	0	0.00	50.00	10	9,957	0.10%
2018/09/11	6	49.50	50	49.55	49.80	-44	11,015	-0.40%
2018/09/07	1	49.90	0	0.00	49.50	1	11,443	0.01%
2018/08/29	5	50.70	0	0.00	50.90	5	11,686	0.04%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0	0.00	4	50.10	50.10	-4	12,211	-0.03%
2018/08/16	8	49.66	0	0.00	49.70	8	11,979	0.07%
2018/08/13	8	50.08	4	50.20	50.10	4	12,264	0.03%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/09	1.2	50.53	0	0.00	50.40	1.2	12,483	0.01%
2018/07/31	0	0.00	2.2	50.88	50.70	-2.2	13,175	-0.02%
2018/07/30	0.7	50.40	0	0.00	50.40	0.7	12,966	0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	0	0.00	1	50.70	50.80	-1	13,137	-0.01%
2018/07/09	0.1	50.10	0	0.00	50.10	0.1	13,363	0.00%
2018/07/05	7	49.46	0	0.00	49.80	7	13,409	0.05%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/07/03	6	50.28	3	50.25	50.00	3	13,638	0.02%
2018/07/02	0	0.00	1	50.50	50.30	-1	13,535	-0.01%
2018/06/29	0	0.00	20.1	50.98	51.10	-20.1	13,434	-0.15%
2018/06/28	2	50.90	3	50.90	50.50	-1	13,314	-0.01%
2018/06/26	21	50.90	2	51.30	50.90	19	13,056	0.15%
2018/06/25	16	53.21	1	53.50	53.20	15	12,832	0.12%
2018/06/22	2	53.70	0	0.00	53.70	2	12,586	0.02%
2018/06/21	8	54.00	0	0.00	53.90	8	12,476	0.06%
2018/06/20	6	53.40	7	53.84	53.70	-1	12,714	-0.01%
2018/06/19	13	53.00	3	53.60	53.00	10	12,672	0.08%
2018/06/14	13.1	53.50	0	0.00	52.90	13.1	12,213	0.11%
2018/06/13	0	0.00	6	53.90	54.00	-6	12,056	-0.05%
2018/06/08	0	0.00	5	53.60	53.80	-5	12,317	-0.04%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/05	6	52.90	0	0.00	53.00	6	12,369	0.05%
2018/06/01	5	51.90	0	0.00	51.80	5	12,348	0.04%
2018/05/31	2	51.85	1	52.00	52.10	1	12,376	0.01%
2018/05/30	9	51.63	0	0.00	51.20	9	12,242	0.07%
2018/05/25	0	0.00	10	53.40	53.10	-10	12,581	-0.08%
2018/05/23	2	52.85	1	53.60	53.30	1	12,693	0.01%
2018/05/22	0	0.00	3.2	53.53	53.70	-3.2	12,665	-0.03%
2018/05/21	1	52.70	1	53.20	53.20	0	12,638	0.00%
2018/05/18	1	52.80	11	52.82	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	8	52.43	52.50	-8	12,527	-0.06%
2018/05/16	50	52.10	13	52.10	52.20	37	12,388	0.30%
2018/05/15	2	51.45	3	52.30	51.20	-1	12,430	-0.01%
2018/05/14	6	51.67	1	52.10	51.80	5	12,756	0.04%
2018/05/11	0	0.00	201	51.40	51.80	-201	12,840	-1.57%	大賣/鉅額交易
2018/05/10	0	50.80	3.1	51.02	51.00	-3.1	12,734	-0.02%
2018/05/09	201	50.78	32	50.89	50.70	169	12,756	1.32%	大買/鉅額交易
2018/05/08	1	50.50	20	50.20	50.70	-19	12,895	-0.15%
2018/05/04	0.7	50.20	0	0.00	50.10	0.7	12,970	0.01%
2018/05/03	1	50.90	0	0.00	50.40	1	12,844	0.01%
2018/05/02	6	51.10	3	51.30	51.30	3	13,013	0.02%
2018/04/30	2.1	50.80	0	0.00	51.00	2.1	13,175	0.02%
2018/04/27	11	50.78	100.1	50.60	50.80	-89.1	13,174	-0.68%
2018/04/26	0	0.00	5	50.50	50.50	-5	13,220	-0.04%
2018/04/25	0	0.00	2	50.15	50.30	-2	13,266	-0.02%
2018/04/24	1	50.10	0	0.00	50.20	1	13,388	0.01%
2018/04/23	100	50.20	0	0.00	50.20	100	13,527	0.74%
2018/04/20	1.1	50.30	0	0.00	50.40	1.1	13,801	0.01%
2018/04/18	6	50.00	0	0.00	50.00	6	14,012	0.04%
2018/04/16	4	50.50	0	0.00	50.60	4	14,244	0.03%
2018/04/13	4	51.18	1	51.00	51.20	3	14,345	0.02%
2018/04/12	1	51.20	0	0.00	51.00	1	14,474	0.01%
2018/04/11	4	51.05	1	51.20	51.00	3	14,669	0.02%
2018/04/10	0	0.00	2	50.60	51.00	-2	14,659	-0.01%
2018/04/03	0	0.00	1	49.85	49.90	-1	14,590	-0.01%
2018/03/31	5.1	50.10	0	0.00	50.20	5.1	14,579	0.03%
2018/03/30	0	0.00	1	50.40	50.10	-1	14,685	-0.01%
2018/03/28	7	50.30	0	50.30	50.30	7	14,603	0.05%
2018/03/27	5	50.40	0	0.00	50.70	5	14,619	0.03%
2018/03/26	1	50.20	1	50.30	50.40	0	14,557	0.00%
2018/03/23	59	50.54	0	0.00	50.30	59	14,657	0.40%
2018/03/22	4	51.70	2	51.95	51.80	2	14,418	0.01%
2018/03/21	2	51.40	3	51.70	51.50	-1	14,331	-0.01%
2018/03/20	5.1	51.31	0	0.00	51.70	5.1	14,382	0.04%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	0	0.00	3	51.57	51.70	-3	14,383	-0.02%
2018/03/15	3	51.40	0	0.00	51.20	3	14,121	0.02%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	0	0.00	3	51.70	51.60	-3	14,188	-0.02%
2018/03/12	3	51.10	13	51.89	51.80	-10	14,194	-0.07%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/06	5	50.50	0	0.00	50.30	5	15,322	0.03%
2018/03/02	5	51.22	0	0.00	50.80	5	15,494	0.03%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	1	52.40	3	52.63	52.20	-2	15,405	-0.01%
2018/02/26	1	52.00	1	52.30	52.20	0	15,360	0.00%
2018/02/23	3	52.07	1	52.30	52.30	2	15,567	0.01%
2018/02/22	1	51.30	1	51.70	51.80	0	16,252	0.00%
2018/02/21	2	51.60	2	51.90	51.90	0	16,922	0.00%
2018/02/12	2	51.00	2	51.15	51.00	0	16,782	0.00%
2018/02/09	2	49.68	1	50.40	50.20	1	16,786	0.01%
2018/02/08	0	0.00	6	50.70	50.60	-6	16,607	-0.04%
2018/02/07	8.1	50.31	4	50.65	50.20	4.1	16,574	0.02%
2018/02/06	9	49.50	1	49.75	49.20	8	16,301	0.05%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	7	53.37	0	0.00	53.40	7	15,666	0.04%
2018/01/31	0	0.00	2	53.70	54.20	-2	15,496	-0.01%
2018/01/30	2	53.50	2	53.70	53.10	0	15,396	0.00%
2018/01/29	0	0.00	8	53.80	54.00	-8	15,380	-0.05%
2018/01/25	0	0.00	4	53.35	53.40	-4	15,563	-0.03%
2018/01/23	5	53.80	0	0.00	54.00	5	15,235	0.03%
2018/01/22	0	0.00	1	54.00	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	2	53.80	53.90	-2	15,384	-0.01%
2018/01/18	2	53.95	0	0.00	53.80	2	15,268	0.01%
2018/01/17	3	54.07	0	0.00	54.20	3	15,074	0.02%
2018/01/16	1	54.40	5	54.36	54.80	-4	14,907	-0.03%
2018/01/15	0	0.00	28.2	53.89	54.10	-28.2	14,546	-0.19%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	53.00	0	0.00	53.00	1	14,227	0.01%
2018/01/10	1	53.10	24.2	53.24	53.00	-23.2	14,236	-0.16%
2018/01/09	0	0.00	4	52.50	52.50	-4	14,055	-0.03%
2018/01/08	9.1	52.49	2	52.25	52.50	7.1	13,984	0.05%
2018/01/05	2	52.15	4	52.20	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	1.5	51.57	51.90	-1.5	13,779	-0.01%
2018/01/03	0	0.00	11	51.45	51.50	-11	13,865	-0.08%
2018/01/02	7	50.70	2	50.85	51.00	5	13,535	0.04%