富邦金 (2881)-元大-台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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(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－元大-台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

元大-台北券商分點個股進出
元大-台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
2024/05/13	1	71.40	0.5	71.20	71.50	0.5	15,535	0.00%
2024/05/10	0	0.00	14.3	71.38	71.80	-14.3	15,359	-0.09%
2024/05/09	0	0.00	5	70.30	69.90	-5	14,925	-0.03%
2024/05/08	0	0.00	1	69.90	69.90	-1	14,769	-0.01%
2024/05/07	0.7	69.87	0	0.00	69.90	0.7	14,815	0.01%
2024/05/06	0	0.00	11	69.92	70.00	-11	14,722	-0.07%
2024/05/02	0	0.00	13.8	69.32	69.00	-13.8	14,623	-0.09%
2024/04/30	0.2	69.30	1	69.50	69.10	-0.8	14,584	-0.01%
2024/04/29	2	69.50	20.1	68.90	69.40	-18.1	14,502	-0.12%
2024/04/26	17	67.78	2	67.80	67.60	15	14,280	0.11%
2024/04/25	0.1	66.30	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0.1	66.82	3.1	67.20	66.80	-3	14,297	-0.02%
2024/04/23	2	66.25	0	0.00	66.30	2	14,674	0.01%
2024/04/22	0	0.00	5	65.98	66.20	-5	14,818	-0.03%
2024/04/19	7.7	64.74	0	0.00	65.00	7.7	14,682	0.05%
2024/04/18	3.1	65.90	0	0.00	66.30	3.1	14,312	0.02%
2024/04/17	4.8	66.13	0	0.00	66.00	4.8	14,158	0.03%
2024/04/16	13.2	66.47	0	0.00	65.70	13.2	14,009	0.09%
2024/04/12	4.1	67.80	0.1	68.00	67.80	4	13,827	0.03%
2024/04/11	14.2	68.17	0.1	68.70	68.40	14.2	13,737	0.10%
2024/04/10	0	0.00	0.2	69.40	69.20	-0.2	13,540	0.00%
2024/04/03	2	68.80	0.2	68.90	68.60	1.8	13,479	0.01%
2024/04/02	1	69.30	0.5	69.40	69.50	0.5	13,362	0.00%
2024/03/29	0	0.00	4	69.70	69.70	-4	13,366	-0.03%
2024/03/28	20	69.30	0	0.00	69.30	20	13,306	0.15%
2024/03/27	15	69.33	0	0.00	69.80	15	13,244	0.11%
2024/03/26	10	69.50	0	0.00	69.60	10	13,283	0.08%
2024/03/25	4	69.23	0.1	69.30	69.00	3.9	13,373	0.03%
2024/03/22	5	70.06	0.6	70.90	69.60	4.4	13,255	0.03%
2024/03/21	0.3	70.60	5.3	70.43	70.70	-5	13,122	-0.04%
2024/03/20	0	0.00	4.2	70.19	69.60	-4.2	13,290	-0.03%
2024/03/19	0	0.00	6.1	70.01	69.80	-6.1	13,945	-0.04%
2024/03/15	26	69.73	0	0.00	69.60	26	13,747	0.19%
2024/03/14	0	0.00	20.1	70.53	70.70	-20.1	13,274	-0.15%
2024/03/13	2.3	69.67	0	0.00	69.90	2.3	13,016	0.02%
2024/03/12	201	69.50	5.8	69.50	69.70	195.2	13,025	1.50%	大買/鉅額交易
2024/03/11	11	69.30	2.2	69.60	69.20	8.8	12,911	0.07%
2024/03/08	0	0.00	6	69.08	69.20	-6	12,838	-0.05%
2024/03/07	0	0.00	0.9	68.00	68.10	-0.9	12,575	-0.01%
2024/03/06	0	0.00	0.1	67.50	67.30	-0.1	12,463	0.00%
2024/03/05	0	0.00	4.7	67.30	67.30	-4.7	12,754	-0.04%
2024/03/04	11	67.50	0	0.00	67.40	11	12,816	0.09%
2024/02/29	3	66.70	14.8	67.25	68.00	-11.8	12,846	-0.09%
2024/02/27	2	66.60	1	67.20	66.90	1	12,588	0.01%
2024/02/26	0	0.00	2.1	66.84	66.90	-2.1	12,529	-0.02%
2024/02/23	0	0.00	2.1	66.74	66.60	-2.1	12,538	-0.02%
2024/02/22	0	0.00	1	66.50	66.50	-1	12,925	-0.01%
2024/02/20	0.1	66.40	7.3	66.43	66.50	-7.2	13,092	-0.05%
2024/02/19	1.4	66.00	2.4	66.24	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	13.8	65.47	65.90	-13.8	13,316	-0.10%
2024/02/15	1	65.20	16	65.34	65.30	-15	13,218	-0.11%
2024/02/05	2	64.00	0	0.00	64.70	2	12,987	0.02%
2024/02/02	2	64.70	11	64.80	64.90	-9	12,851	-0.07%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0	0.00	0.1	64.50	64.30	-0.1	12,664	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	15	64.85	64.80	-15	12,633	-0.12%
2024/01/24	1	63.90	2	64.20	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	5.4	63.74	63.90	-5.4	12,652	-0.04%
2024/01/18	10.1	62.30	4.2	62.14	62.30	6	12,575	0.05%
2024/01/17	8	62.55	0	0.00	62.30	8	12,378	0.06%
2024/01/16	2.4	63.27	0	0.00	63.20	2.4	12,011	0.02%
2024/01/15	0	0.00	0.1	64.10	64.10	-0.1	11,979	0.00%
2024/01/12	2	64.10	0	0.00	64.10	2	12,266	0.02%
2024/01/10	0.1	63.90	5	63.88	64.00	-5	12,641	-0.04%
2024/01/09	0.1	64.00	7	64.30	64.00	-6.9	12,669	-0.05%
2024/01/08	58	64.14	11.7	64.83	64.10	46.3	12,707	0.36%
2024/01/05	0.1	63.30	0	0.00	63.20	0.1	12,586	0.00%
2024/01/04	2.4	63.50	0	0.00	63.50	2.4	12,612	0.02%
2024/01/03	15	63.59	2	63.50	63.70	13	12,742	0.10%
2023/12/29	1.3	64.42	0	0.00	64.80	1.3	12,693	0.01%
2023/12/28	0	0.00	2	64.65	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	18	64.40	64.60	-18	12,812	-0.14%
2023/12/26	1	63.80	1.5	63.86	64.30	-0.5	12,796	0.00%
2023/12/25	0.2	63.60	0.2	63.60	63.70	0	12,845	0.00%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0.2	63.50	6.6	63.14	63.40	-6.5	13,057	-0.05%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0.7	63.90	0	0.00	63.90	0.7	13,026	0.01%
2023/12/18	1.2	64.40	0.2	64.34	64.50	1	13,092	0.01%
2023/12/15	1	65.20	12.2	65.03	65.10	-11.2	13,080	-0.09%
2023/12/14	0	0.00	36.5	64.67	65.20	-36.5	12,662	-0.29%
2023/12/12	2	62.90	43	62.90	63.10	-41	11,987	-0.34%
2023/12/11	0	0.00	1	62.80	62.90	-1	11,981	-0.01%
2023/12/08	1	62.90	0	63.00	63.20	1	11,956	0.01%
2023/12/07	18	62.99	0	0.00	63.20	18	11,888	0.15%
2023/12/06	9	64.00	0	0.00	63.80	9	11,678	0.08%
2023/12/04	0	0.00	0.2	64.05	64.40	-0.2	11,562	0.00%
2023/12/01	61	63.73	10.5	64.00	63.80	50.5	11,614	0.43%
2023/11/29	0	0.00	1.1	63.71	63.70	-1.1	11,359	-0.01%
2023/11/27	1	63.60	0.1	64.20	63.50	0.9	11,505	0.01%
2023/11/22	1	64.40	1	64.50	64.60	0	11,573	0.00%
2023/11/21	4	64.45	11	64.64	64.90	-7	11,556	-0.06%
2023/11/20	1	63.20	0	0.00	63.50	1	11,121	0.01%
2023/11/17	2.9	63.07	0.3	62.79	63.20	2.6	11,019	0.02%
2023/11/16	1	62.70	0	0.00	62.90	1	10,907	0.01%
2023/11/15	2	62.50	9.6	62.35	62.70	-7.6	10,849	-0.07%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	0	0.00	1	61.50	61.70	-1	10,655	-0.01%
2023/11/09	1	61.50	0	0.00	61.70	1	11,043	0.01%
2023/11/07	2	61.50	0	0.00	61.50	2	11,421	0.02%
2023/11/06	0	0.00	18	61.51	61.50	-18	11,533	-0.16%
2023/11/03	0	0.00	2	61.25	61.30	-2	11,525	-0.02%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/10/31	0	0.00	2.1	60.00	60.10	-2.1	11,596	-0.02%
2023/10/30	2.1	59.75	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	3	60.13	0	0.00	60.30	3	12,134	0.02%
2023/10/26	1	59.80	3	59.80	59.60	-2	12,483	-0.02%
2023/10/25	0.1	60.30	0.6	60.10	60.00	-0.6	12,502	0.00%
2023/10/24	2.5	59.84	0	0.00	59.90	2.5	12,831	0.02%
2023/10/23	5.5	59.87	69	59.90	59.90	-63.5	12,972	-0.49%
2023/10/20	7.3	60.00	4.1	60.70	60.70	3.2	12,837	0.02%
2023/10/19	0	0.00	2	61.15	61.00	-2	12,622	-0.02%
2023/10/18	3	60.70	0	0.00	61.40	3	12,692	0.02%
2023/10/17	2.7	61.10	3	61.30	61.30	-0.3	12,598	0.00%
2023/10/13	1.5	60.93	0	0.00	60.90	1.5	13,435	0.01%
2023/10/12	0.1	61.30	0	0.00	61.70	0.1	13,830	0.00%
2023/10/05	2	59.85	72	59.91	60.50	-70	14,091	-0.50%
2023/10/04	10.1	59.82	0	0.00	59.70	10.1	14,204	0.07%
2023/10/03	0.2	60.40	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	0.1	60.90	0.5	60.90	60.80	-0.4	14,187	0.00%
2023/09/26	1.2	60.63	0	0.00	60.60	1.2	14,355	0.01%
2023/09/25	2	61.10	0.5	61.40	61.30	1.5	14,201	0.01%
2023/09/22	6.2	61.17	0	0.00	61.00	6.2	14,276	0.04%
2023/09/21	1.3	61.43	5	61.30	61.40	-3.7	14,252	-0.03%
2023/09/20	5.1	62.20	0	0.00	62.10	5.1	14,145	0.04%
2023/09/19	0	0.00	6	62.60	62.60	-6	14,108	-0.04%
2023/09/18	0.1	62.80	1	62.50	62.80	-1	14,238	-0.01%
2023/09/13	0	0.00	15	62.30	62.40	-15	14,265	-0.11%
2023/09/11	2	61.70	0	0.00	61.90	2	14,442	0.01%
2023/09/07	0	61.50	0	0.00	61.20	0	14,888	0.00%
2023/09/06	8	61.56	1	61.50	61.40	7	14,932	0.05%
2023/09/05	11	61.83	0	0.00	61.80	11	14,867	0.07%
2023/09/04	0	0.00	0.4	62.50	62.20	-0.4	15,154	0.00%
2023/09/01	5	64.30	10	64.80	64.80	-5	15,252	-0.03%
2023/08/31	5	64.10	0.1	64.00	63.60	4.9	15,202	0.03%
2023/08/29	0.1	64.20	1	64.20	64.40	-0.9	15,360	-0.01%
2023/08/28	2	63.70	13	63.68	64.10	-11	15,470	-0.07%
2023/08/25	1.2	63.17	1.3	62.64	62.80	-0.1	15,792	0.00%
2023/08/23	0	0.00	5	63.20	62.80	-5	15,914	-0.03%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1	63.10	0	0.00	63.10	1	16,090	0.01%
2023/08/17	11	61.65	1	62.60	62.50	10	16,188	0.06%
2023/08/16	9	62.60	1	62.70	62.50	8	16,093	0.05%
2023/08/15	10	63.60	619	63.48	63.50	-609	16,282	-3.74%	大賣/鉅額交易
2023/08/14	8	63.83	13	63.77	63.90	-5	16,421	-0.03%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/08	2	65.10	3	65.37	65.20	-1	16,380	-0.01%
2023/08/07	2	65.50	0	0.00	65.50	2	16,382	0.01%
2023/08/04	3	64.60	0	0.00	64.80	3	16,316	0.02%
2023/08/02	19	64.89	15.1	65.10	65.10	3.9	16,297	0.02%
2023/08/01	0	0.00	2.2	66.39	66.50	-2.2	15,960	-0.01%
2023/07/31	5	65.60	10	65.90	65.50	-5	15,665	-0.03%
2023/07/28	15	65.40	16	64.85	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	19.8	65.15	65.50	-19.8	15,296	-0.13%
2023/07/26	11	63.92	39	63.36	64.50	-28	15,046	-0.19%
2023/07/25	0.5	63.00	1.2	62.83	62.90	-0.8	15,020	0.00%
2023/07/24	15.1	62.66	0.2	62.65	62.60	14.9	15,005	0.10%
2023/07/21	1.1	62.91	1	62.80	63.00	0.1	15,021	0.00%
2023/07/20	12	63.26	12	63.79	63.50	0	14,889	0.00%
2023/07/19	32	65.13	1	65.30	64.80	31	14,630	0.21%
2023/07/18	11	65.48	16.4	65.55	65.60	-5.4	14,191	-0.04%
2023/07/17	7.1	62.83	75.3	64.61	65.00	-68.2	13,720	-0.50%
2023/07/14	25	62.24	1.2	62.10	62.50	23.8	13,211	0.18%
2023/07/13	22	61.77	0	0.00	61.70	22	13,027	0.17%
2023/07/12	0	0.00	1	61.80	62.00	-1	12,912	-0.01%
2023/07/11	2	61.40	6	61.47	61.40	-4	12,824	-0.03%
2023/07/10	15	60.23	10	60.70	60.20	5	12,675	0.04%
2023/07/07	1.2	59.83	0	0.00	60.00	1.2	12,651	0.01%
2023/07/06	35	60.49	7	60.20	60.30	28	12,548	0.22%
2023/07/05	0	0.00	0.7	61.10	61.00	-0.7	12,260	-0.01%
2023/07/04	0.1	61.20	1	61.20	60.90	-0.9	12,220	-0.01%
2023/07/03	0	0.00	5	61.10	61.30	-5	12,203	-0.04%
2023/06/30	21	61.17	0	0.00	60.80	21	12,278	0.17%
2023/06/29	0	0.00	1	61.70	61.30	-1	12,180	-0.01%
2023/06/28	9	61.00	1.4	61.13	61.40	7.6	12,081	0.06%
2023/06/27	1.1	60.71	12	60.74	60.60	-10.9	12,038	-0.09%
2023/06/26	2.1	60.88	0	0.00	60.80	2.1	11,997	0.02%
2023/06/21	0.5	61.25	1	61.30	61.40	-0.5	11,924	0.00%
2023/06/19	3.3	60.85	5	60.90	61.30	-1.7	12,081	-0.01%
2023/06/16	3.1	61.27	0.2	61.40	61.10	2.8	12,007	0.02%
2023/06/14	0	0.00	1	62.10	61.80	-1	12,219	-0.01%
2023/06/13	10	61.00	0	0.00	61.10	10	12,343	0.08%
2023/06/12	2	61.50	0.3	61.20	61.20	1.7	12,213	0.01%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	7.6	61.01	0	0.00	60.80	7.6	12,494	0.06%
2023/06/07	1	61.80	1	61.80	61.80	0	12,352	0.00%
2023/06/06	2	61.75	4.2	61.73	61.90	-2.2	12,304	-0.02%
2023/06/05	0	0.00	1	62.00	61.70	-1	12,299	-0.01%
2023/05/31	5	60.70	1	61.30	60.80	4	11,927	0.03%
2023/05/30	2	61.00	1	60.90	60.80	1	11,582	0.01%
2023/05/29	0	0.00	2	61.35	61.10	-2	11,633	-0.02%
2023/05/26	1	60.50	1.1	60.40	60.50	-0.1	11,608	0.00%
2023/05/25	4	60.50	1	60.50	60.40	3	11,589	0.03%
2023/05/24	0	61.20	0	0.00	61.40	0	11,565	0.00%
2023/05/23	0	0.00	0.7	62.00	61.40	-0.7	11,496	-0.01%
2023/05/22	1	61.50	0	0.00	61.70	1	11,417	0.01%
2023/05/19	9.1	61.50	16	61.51	61.60	-6.9	11,470	-0.06%
2023/05/18	1	61.20	5.2	60.96	61.10	-4.2	11,160	-0.04%
2023/05/17	2	60.10	3	60.20	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	3	59.73	59.80	-3	10,761	-0.03%
2023/05/15	0	0.00	2.1	59.30	59.40	-2.1	10,721	-0.02%
2023/05/12	1	58.90	0	0.00	59.00	1	10,668	0.01%
2023/05/11	5	59.44	2	59.60	59.50	3	10,614	0.03%
2023/05/10	3	59.20	0	0.00	59.20	3	10,585	0.03%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/08	0.1	59.40	8.1	59.31	59.40	-8	10,733	-0.07%
2023/05/05	2	59.05	0	0.00	59.10	2	10,707	0.02%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	0	58.60	0	0.00	58.60	0	11,141	0.00%
2023/05/02	12	58.70	4	58.78	58.80	8	11,425	0.07%
2023/04/28	4	58.95	17.6	58.77	59.00	-13.6	11,833	-0.11%
2023/04/27	0.1	57.50	0.5	57.70	57.70	-0.4	11,860	0.00%
2023/04/26	1	57.69	4	57.60	57.80	-3	11,935	-0.02%
2023/04/25	1	58.50	1	57.80	57.50	0	11,854	0.00%
2023/04/20	5	57.82	0	0.00	57.90	5	12,097	0.04%
2023/04/19	1	58.60	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	1.4	58.57	58.60	-1.4	12,313	-0.01%
2023/04/17	1	58.30	0	0.00	58.50	1	12,462	0.01%
2023/04/14	2	58.55	3	58.23	58.60	-1	12,465	-0.01%
2023/04/12	0	0.00	3	57.10	57.30	-3	12,300	-0.02%
2023/04/11	2.1	56.77	1	57.10	57.10	1.1	12,297	0.01%
2023/04/10	4.1	57.10	4	57.10	57.10	0.1	12,282	0.00%
2023/04/07	1	56.70	12	56.82	56.90	-11	12,277	-0.09%
2023/04/06	0	0.00	1.2	56.57	56.80	-1.2	12,256	-0.01%
2023/03/31	1	57.00	0	0.00	56.50	1	12,223	0.01%
2023/03/29	0	0.00	5	56.80	56.90	-5	12,306	-0.04%
2023/03/28	0.4	56.60	2	56.60	56.50	-1.6	12,543	-0.01%
2023/03/27	1.4	56.16	0	0.00	56.30	1.4	12,707	0.01%
2023/03/24	1.1	56.30	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	1	56.60	2	56.50	56.50	-1	13,077	-0.01%
2023/03/22	0.1	56.10	22	55.79	56.20	-21.9	13,097	-0.17%
2023/03/21	6.3	55.30	0.5	55.50	55.30	5.8	13,028	0.04%
2023/03/20	24.8	55.06	1	55.00	55.00	23.8	13,252	0.18%
2023/03/17	6.2	55.67	10	55.90	55.50	-3.8	13,148	-0.03%
2023/03/16	23.4	55.27	6	55.37	55.10	17.4	13,023	0.13%
2023/03/15	20.9	56.66	0	0.00	56.50	20.9	12,799	0.16%
2023/03/14	7.2	56.82	0	0.00	56.70	7.2	12,817	0.06%
2023/03/13	5	57.72	7	57.40	57.70	-2	12,695	-0.02%
2023/03/10	17.9	58.48	1	58.80	58.30	16.9	12,600	0.13%
2023/03/09	0.5	59.80	0	0.00	59.40	0.5	12,587	0.00%
2023/03/08	1	59.50	0	0.00	60.00	1	13,017	0.01%
2023/03/07	1.5	59.87	0	0.00	59.80	1.5	13,258	0.01%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	0.1	59.50	0	59.60	59.50	0.1	13,565	0.00%
2023/03/02	0	59.30	0	0.00	59.40	0	13,702	0.00%
2023/03/01	3	59.10	0	0.00	59.00	3	13,838	0.02%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/22	1.1	59.54	0	0.00	59.90	1.1	13,657	0.01%
2023/02/21	2	60.15	1.1	60.11	60.20	1	13,571	0.01%
2023/02/20	0	0.00	10	60.80	60.70	-10	13,746	-0.07%
2023/02/17	2	60.15	6.1	60.17	60.30	-4.1	13,818	-0.03%
2023/02/16	1	59.50	0	0.00	59.40	1	13,941	0.01%
2023/02/15	2.1	59.46	10	59.75	59.50	-7.9	14,446	-0.06%
2023/02/14	0	0.00	5.1	60.04	60.10	-5.1	14,414	-0.04%
2023/02/13	1	58.90	0	0.00	59.50	1	14,449	0.01%
2023/02/10	5.6	58.81	2	59.00	58.90	3.6	14,442	0.03%
2023/02/09	1.1	59.11	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	1.3	59.22	0	0.00	59.20	1.3	14,506	0.01%
2023/02/07	0	59.60	0	0.00	59.40	0	14,443	0.00%
2023/02/06	1	59.10	1	59.10	59.40	0	14,380	0.00%
2023/02/03	2	59.95	0.2	60.00	59.80	1.8	14,258	0.01%
2023/02/02	6	60.17	0	0.00	60.50	6	14,283	0.04%
2023/02/01	0	60.00	0	0.00	60.00	0	14,100	0.00%
2023/01/31	1	60.30	1.3	60.50	60.20	-0.3	14,018	0.00%
2023/01/30	2.1	59.95	4	60.60	61.00	-1.9	13,815	-0.01%
2023/01/17	0.6	59.63	10	59.90	59.80	-9.4	13,454	-0.07%
2023/01/16	0.2	59.20	1.1	59.20	59.40	-0.9	13,298	-0.01%
2023/01/13	1.1	59.19	3	59.40	58.70	-2	13,228	-0.01%
2023/01/12	1	58.60	4	58.78	58.90	-3	13,367	-0.02%
2023/01/11	5	58.18	14.4	58.12	58.10	-9.4	13,519	-0.07%
2023/01/10	1	59.20	2	59.20	59.20	-1	13,552	-0.01%
2023/01/09	1.4	59.13	17	59.47	59.60	-15.6	13,546	-0.12%
2023/01/06	0.2	58.20	4	58.45	58.50	-3.8	13,433	-0.03%
2023/01/05	0.5	58.00	10.5	58.08	58.50	-10	13,640	-0.07%
2023/01/04	0	0.00	7	57.09	57.20	-7	13,576	-0.05%
2023/01/03	3	55.53	0	0.00	56.40	3	13,773	0.02%
2022/12/30	0	0.00	1	56.70	56.30	-1	13,759	-0.01%
2022/12/29	1.1	56.10	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	2	56.50	0	0.00	56.70	2	13,972	0.01%
2022/12/27	5	57.16	2	57.25	57.10	3	14,063	0.02%
2022/12/26	4	56.78	3	56.90	56.80	1	14,274	0.01%
2022/12/23	0	0.00	2.3	56.81	56.70	-2.3	14,784	-0.02%
2022/12/22	0.8	56.70	0	0.00	56.80	0.8	15,006	0.01%
2022/12/21	0	0.00	0.3	56.39	56.20	-0.3	15,258	0.00%
2022/12/20	6	55.57	14.9	55.51	56.20	-8.9	15,379	-0.06%
2022/12/19	3.6	56.55	0	0.00	56.60	3.6	15,446	0.02%
2022/12/16	8	56.14	0	0.00	56.10	8	15,360	0.05%
2022/12/14	0	0.00	1	57.80	57.50	-1	15,496	-0.01%
2022/12/13	0.2	58.00	1	57.90	57.60	-0.8	15,523	-0.01%
2022/12/12	5.4	55.22	2	55.70	57.50	3.4	15,523	0.02%
2022/12/09	11	57.41	1	57.60	57.50	10	15,492	0.06%
2022/12/08	3	57.13	0	0.00	57.00	3	15,543	0.02%
2022/12/07	2	58.20	0	0.00	58.20	2	15,569	0.01%
2022/12/06	5	58.30	0.2	58.70	58.40	4.8	15,598	0.03%
2022/12/05	4.5	59.54	4.1	59.74	59.20	0.4	15,665	0.00%
2022/12/02	1	59.50	1.1	60.10	60.10	-0.1	15,697	0.00%
2022/12/01	0.1	61.00	6	60.68	60.40	-6	15,818	-0.04%
2022/11/30	2	60.50	11.5	60.57	60.80	-9.5	15,651	-0.06%
2022/11/29	1	57.40	3.2	59.24	59.60	-2.1	15,187	-0.01%
2022/11/28	1.1	57.85	6.9	57.62	57.90	-5.8	14,933	-0.04%
2022/11/25	0.1	57.62	149.1	58.00	57.90	-149	14,874	-1.00%	大賣/鉅額交易
2022/11/24	0	0.00	2	57.40	57.70	-2	14,815	-0.01%
2022/11/23	1	57.00	5	57.20	57.10	-4	14,784	-0.03%
2022/11/22	0	0.00	0.2	55.80	55.90	-0.2	14,719	0.00%
2022/11/21	0.1	55.20	0.6	55.30	55.50	-0.5	14,781	0.00%
2022/11/17	0	55.50	5	55.00	55.50	-5	14,939	-0.03%
2022/11/16	1	55.33	6	56.32	55.50	-5	15,000	-0.03%
2022/11/15	0	0.00	7.6	56.21	56.40	-7.6	14,972	-0.05%
2022/11/14	1.1	56.00	7	55.77	56.30	-5.9	14,896	-0.04%
2022/11/11	2.2	54.98	14.9	55.01	55.50	-12.7	14,748	-0.09%
2022/11/10	0	0.00	0.3	53.10	52.80	-0.3	14,303	0.00%
2022/11/09	2	53.80	3	53.60	53.70	-1	14,324	-0.01%
2022/11/08	0	0.00	4	53.08	53.20	-4	14,272	-0.03%
2022/11/07	1	52.60	3.7	52.46	52.80	-2.7	14,314	-0.02%
2022/11/04	0	51.40	0	0.00	51.50	0	14,616	0.00%
2022/11/02	0.1	52.00	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	0	0.00	1.1	51.60	52.00	-1.1	14,820	-0.01%
2022/10/31	0.5	51.53	0	0.00	51.00	0.5	15,003	0.00%
2022/10/28	1	51.20	0	0.00	51.50	1	15,117	0.01%
2022/10/27	2	51.20	2	51.20	51.10	0	15,265	0.00%
2022/10/26	0	0.00	2.3	50.03	50.40	-2.3	15,365	-0.02%
2022/10/25	8	49.40	0	0.00	49.95	8	15,349	0.05%
2022/10/24	1	50.00	10	50.10	49.80	-9	15,418	-0.06%
2022/10/21	1	49.60	0	0.00	49.65	1	15,610	0.01%
2022/10/20	1	49.55	0	0.00	49.95	1	16,274	0.01%
2022/10/19	12	50.72	0.3	50.70	50.40	11.7	16,593	0.07%
2022/10/18	0	50.30	25	49.84	50.50	-25	16,666	-0.15%
2022/10/17	1.1	48.46	1.3	48.54	48.70	-0.2	16,711	0.00%
2022/10/14	1.1	48.57	2	48.95	48.45	-0.9	16,847	-0.01%
2022/10/13	4.5	48.72	2.1	48.17	48.15	2.4	17,060	0.01%
2022/10/12	2.1	49.60	10	49.28	49.60	-8	17,138	-0.05%
2022/10/11	282.1	49.76	10.6	49.71	49.50	271.5	17,391	1.56%	大買/鉅額交易
2022/10/07	0	0.00	250	50.60	50.70	-250	17,483	-1.43%	大賣/鉅額交易
2022/10/06	1.2	50.35	0	0.00	50.70	1.2	17,702	0.01%
2022/10/05	1	50.50	3	50.57	50.60	-2	17,977	-0.01%
2022/10/04	5.2	49.16	5	49.30	49.45	0.2	18,198	0.00%
2022/10/03	314.1	49.66	8	49.05	48.90	306.1	18,097	1.69%	大買/鉅額交易
2022/09/30	8.3	49.38	7	49.54	49.90	1.3	18,121	0.01%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/28	207	50.16	480	51.54	50.10	-273	17,904	-1.52%	大買/大賣/鉅額交易
2022/09/27	0.8	52.70	0	0.00	51.90	0.8	17,867	0.00%
2022/09/26	2.4	52.56	1.3	53.56	52.90	1.1	17,813	0.01%
2022/09/23	3.6	54.09	0.1	54.50	53.80	3.5	17,932	0.02%
2022/09/22	6.3	53.28	51.7	53.03	54.40	-45.4	18,087	-0.25%
2022/09/21	3.1	56.70	3	56.90	56.50	0.1	17,955	0.00%
2022/09/20	1	57.00	11	56.82	56.90	-10	17,821	-0.06%
2022/09/19	0	0.00	0.5	57.00	56.80	-0.5	17,853	0.00%
2022/09/16	3.3	56.67	0	0.00	56.50	3.3	17,869	0.02%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	6	56.80	1	56.80	56.70	5	17,795	0.03%
2022/09/13	0.2	57.80	9	57.83	57.70	-8.8	17,951	-0.05%
2022/09/12	2	57.10	22	57.13	57.30	-20	18,122	-0.11%
2022/09/08	3	56.23	5	56.50	56.50	-2	18,203	-0.01%
2022/09/07	22.2	56.12	0	0.00	56.10	22.2	18,272	0.12%
2022/09/06	0.1	56.90	19	57.00	56.90	-18.9	18,236	-0.10%
2022/09/05	1	56.80	0	0.00	56.60	1	18,410	0.01%
2022/09/02	17	56.80	0	0.00	56.60	17	18,653	0.09%
2022/09/01	6.1	56.72	0	0.00	57.10	6.1	18,831	0.03%
2022/08/31	23	57.00	0	0.00	57.40	23	18,843	0.12%
2022/08/30	15	57.53	0	0.00	57.30	15	18,747	0.08%
2022/08/29	147.2	57.34	0	0.00	57.60	147.2	18,924	0.78%	大買/鉅額交易
2022/08/26	3.1	58.60	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	4	58.73	10	58.90	58.30	-6	18,981	-0.03%
2022/08/24	0.6	58.30	4	58.08	58.30	-3.4	19,096	-0.02%
2022/08/23	43.3	58.23	0	0.00	58.20	43.3	20,315	0.21%
2022/08/22	28	58.96	1	58.80	58.80	27	20,608	0.13%
2022/08/19	5.1	59.64	0.1	59.90	60.00	5	20,843	0.02%
2022/08/18	2	59.80	1	60.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	4	60.00	1	60.00	60.00	3	21,915	0.01%
2022/08/15	1	60.10	0	0.00	60.10	1	22,460	0.00%
2022/08/12	1.1	59.83	1	59.80	60.00	0.1	22,599	0.00%
2022/08/11	0.1	59.70	116	59.80	59.90	-115.9	22,914	-0.51%	大賣/鉅額交易
2022/08/10	0	58.20	20	58.20	58.20	-20	23,040	-0.09%
2022/08/09	2	58.05	13	58.10	57.90	-11	23,536	-0.05%
2022/08/08	1	57.00	47	57.23	58.10	-46	24,189	-0.19%
2022/08/05	40	56.00	10	57.00	57.00	30	24,727	0.12%
2022/08/04	2	56.10	124	56.06	56.00	-122	25,216	-0.48%	大賣/鉅額交易
2022/08/03	24.1	56.04	2	56.60	56.60	22.1	25,415	0.09%
2022/08/02	4	55.75	0	0.00	56.60	4	25,976	0.02%
2022/08/01	0	56.80	0	0.00	56.60	0	26,481	0.00%
2022/07/29	3	56.00	3	56.10	56.10	0	27,374	0.00%
2022/07/28	0.1	56.80	3	55.83	56.30	-2.9	27,378	-0.01%
2022/07/27	137.3	54.84	4	55.30	55.30	133.3	27,223	0.49%	大買/鉅額交易
2022/07/26	6	59.18	202.1	59.20	59.20	-196.1	26,627	-0.74%	大賣/鉅額交易
2022/07/25	3	59.00	15	58.70	59.20	-12	26,269	-0.05%
2022/07/22	2	58.30	0	0.00	58.40	2	26,169	0.01%
2022/07/21	2.2	57.84	1	58.30	58.40	1.2	26,216	0.00%
2022/07/20	2.2	58.68	1	59.10	58.10	1.2	26,099	0.00%
2022/07/19	3	58.60	0	0.00	58.60	3	26,050	0.01%
2022/07/18	0	0.00	112	59.40	59.60	-112	25,942	-0.43%	大賣/鉅額交易
2022/07/15	1	57.60	0	0.00	57.30	1	25,728	0.00%
2022/07/14	23	58.21	0	0.00	58.30	23	25,586	0.09%
2022/07/13	1.2	58.78	72	57.85	58.70	-70.8	25,488	-0.28%
2022/07/12	178.5	56.42	5.1	56.11	55.80	173.4	25,377	0.68%	大買/鉅額交易
2022/07/11	0.1	58.50	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	0.7	59.36	0	0.00	58.90	0.7	25,076	0.00%
2022/07/07	3	59.17	2	59.30	59.20	1	24,927	0.00%
2022/07/06	3.1	58.64	5	58.50	58.20	-1.9	24,827	-0.01%
2022/07/05	0	0.00	3	59.83	60.30	-3	24,783	-0.01%
2022/07/04	3	57.93	0	0.00	57.90	3	24,607	0.01%
2022/07/01	4	58.83	12	58.36	58.30	-8	24,789	-0.03%
2022/06/30	6	59.87	0	0.00	59.80	6	24,569	0.02%
2022/06/29	1.1	60.81	1	61.00	60.80	0.1	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	10	62.40	0	0.00	61.90	10	24,701	0.04%
2022/06/23	0.2	60.91	0	0.00	61.10	0.2	24,684	0.00%
2022/06/22	1.1	63.55	0	0.00	61.70	1.1	24,595	0.00%
2022/06/21	0	0.00	18.3	62.72	63.20	-18.3	24,682	-0.07%
2022/06/20	6.2	60.88	0	0.00	60.20	6.2	24,679	0.03%
2022/06/17	10	60.90	20	60.90	60.80	-10	24,543	-0.04%
2022/06/16	5	61.70	1	62.90	61.90	4	24,428	0.02%
2022/06/15	2.1	62.00	10	61.90	61.80	-7.9	24,586	-0.03%
2022/06/14	1.1	61.96	0	0.00	62.00	1.1	24,679	0.00%
2022/06/13	3	61.63	0.1	61.90	61.80	2.9	24,582	0.01%
2022/06/10	3.3	62.75	0.3	63.12	62.90	3.1	24,422	0.01%
2022/06/08	0.1	63.80	2	63.90	63.80	-2	24,372	-0.01%
2022/06/07	1	63.50	1	63.60	63.40	0	24,563	0.00%
2022/06/06	0	0.00	55	63.34	64.00	-55	24,544	-0.22%
2022/06/02	2	63.60	0	0.00	63.70	2	25,130	0.01%
2022/06/01	3.1	63.48	0	0.00	63.60	3.1	25,783	0.01%
2022/05/31	6.1	63.54	2	63.55	64.10	4.1	25,952	0.02%
2022/05/30	12.2	62.47	36.4	62.77	63.20	-24.3	24,693	-0.10%
2022/05/27	1	61.00	10.4	61.33	61.30	-9.4	24,505	-0.04%
2022/05/26	12.3	60.38	10.1	60.30	59.70	2.2	24,455	0.01%
2022/05/25	42.2	59.36	6	59.42	59.50	36.2	24,745	0.15%
2022/05/24	107.3	60.11	0	0.00	60.10	107.3	24,729	0.43%	大買/鉅額交易
2022/05/23	11.2	60.55	200	61.01	60.50	-188.8	24,463	-0.77%	大賣/鉅額交易
2022/05/20	2	61.90	1	62.20	61.80	1	24,138	0.00%
2022/05/19	12.2	61.72	6	61.80	61.60	6.2	23,987	0.03%
2022/05/18	7.3	63.07	8.2	63.71	63.70	-0.9	23,626	0.00%
2022/05/17	14	61.66	1	62.00	61.60	13	23,407	0.06%
2022/05/16	112	62.97	1.5	62.21	62.40	110.5	23,070	0.48%	大買/鉅額交易
2022/05/13	106.4	63.49	0	0.00	63.50	106.4	22,557	0.47%	大買/鉅額交易
2022/05/12	22	64.28	2	63.45	63.30	20	22,023	0.09%
2022/05/11	7.8	66.14	0	0.00	66.20	7.8	21,432	0.04%
2022/05/10	14.9	66.80	1	66.50	67.10	13.9	21,167	0.07%
2022/05/09	12.1	68.76	0	0.00	67.80	12.1	20,607	0.06%
2022/05/06	31.5	70.93	47	71.01	71.30	-15.5	20,087	-0.08%
2022/05/05	1.1	74.35	0	0.00	74.50	1.1	19,489	0.01%
2022/05/04	0	0.00	2	74.45	74.60	-2	19,498	-0.01%
2022/05/03	1.1	73.81	0	0.00	73.70	1.1	19,964	0.01%
2022/04/29	94	74.31	0	0.00	74.40	94	20,183	0.47%
2022/04/28	4	73.18	0	0.00	73.40	4	20,493	0.02%
2022/04/27	26.1	73.59	14	73.96	73.20	12.1	20,536	0.06%
2022/04/26	0.1	74.80	1	75.00	75.10	-0.9	20,477	0.00%
2022/04/25	3	74.23	0	0.00	74.80	3	20,531	0.01%
2022/04/22	1.1	73.85	5	75.00	75.90	-3.9	20,641	-0.02%
2022/04/21	0	0.00	2	74.20	74.60	-2	20,967	-0.01%
2022/04/20	0.4	73.97	1	74.20	74.90	-0.7	21,629	0.00%
2022/04/19	1	73.50	0	0.00	73.50	1	22,024	0.00%
2022/04/18	5.1	74.00	1	74.10	73.90	4.1	23,113	0.02%
2022/04/15	0	0.00	1	75.20	75.10	-1	23,008	0.00%
2022/04/14	0.3	76.00	0	0.00	75.60	0.3	23,233	0.00%
2022/04/13	1	76.10	1	76.00	76.40	0	23,341	0.00%
2022/04/08	0.8	76.00	0.5	76.00	76.30	0.3	23,313	0.00%
2022/04/07	4	76.50	2	77.25	76.00	2	23,325	0.01%
2022/04/06	1.1	77.18	0.4	77.20	77.50	0.7	23,191	0.00%
2022/04/01	0.1	77.00	2	76.75	77.10	-2	23,165	-0.01%
2022/03/31	1.2	76.58	1	76.70	76.50	0.2	22,973	0.00%
2022/03/30	0.1	75.80	9	76.08	76.10	-8.9	22,906	-0.04%
2022/03/28	1	75.10	1	75.20	75.10	0	22,732	0.00%
2022/03/25	2	75.15	0	0.00	75.00	2	22,702	0.01%
2022/03/24	4	74.93	6	75.58	75.50	-2	22,799	-0.01%
2022/03/23	5.2	75.99	15.1	76.01	75.90	-10	24,044	-0.04%
2022/03/22	2.1	73.86	0	0.00	74.30	2.1	23,782	0.01%
2022/03/21	0.1	74.10	20	74.00	74.30	-19.9	23,744	-0.08%
2022/03/18	30	74.76	16.5	74.94	74.30	13.5	23,722	0.06%
2022/03/17	9	74.21	7	74.49	74.80	2	23,610	0.01%
2022/03/16	1	72.70	0	0.00	73.10	1	23,482	0.00%
2022/03/15	4	72.40	1	72.30	72.70	3	23,502	0.01%
2022/03/14	89	73.00	0	0.00	72.70	89	23,667	0.38%
2022/03/11	1.1	73.19	0	0.00	72.70	1.1	23,716	0.00%
2022/03/10	1	73.50	18	73.72	73.80	-17	23,731	-0.07%
2022/03/09	9.4	71.88	21.1	71.74	71.70	-11.7	23,650	-0.05%
2022/03/08	9.6	70.18	6	70.45	70.60	3.6	23,509	0.02%
2022/03/07	29.1	72.03	3	72.10	71.70	26.1	22,942	0.11%
2022/03/04	15.8	74.58	2	74.60	74.40	13.8	22,811	0.06%
2022/03/03	0.2	75.80	3	75.80	75.60	-2.8	22,695	-0.01%
2022/03/02	4.7	75.68	0	0.00	75.60	4.7	23,078	0.02%
2022/03/01	2	75.65	1	75.80	76.20	1	22,997	0.00%
2022/02/25	13.3	74.96	0	0.00	75.10	13.3	22,848	0.06%
2022/02/24	14.2	75.98	3	75.73	75.90	11.2	22,426	0.05%
2022/02/23	0.1	76.70	820	76.29	76.50	-819.9	22,153	-3.70%	大賣/鉅額交易
2022/02/22	6.2	76.27	0	0.00	76.50	6.2	22,435	0.03%
2022/02/21	13	77.30	0	0.00	77.60	13	22,575	0.06%
2022/02/18	3	77.87	0.1	78.10	77.80	2.9	23,102	0.01%
2022/02/17	6	78.32	48.4	78.47	78.20	-42.4	23,247	-0.18%
2022/02/16	2	77.20	7.4	77.60	77.80	-5.4	23,189	-0.02%
2022/02/15	0	0.00	9	76.93	76.60	-9	23,115	-0.04%
2022/02/14	7.5	76.13	15	76.23	76.10	-7.5	23,054	-0.03%
2022/02/11	2.1	76.97	2	77.30	77.30	0.1	23,073	0.00%
2022/02/10	2	76.90	1	76.90	77.40	1	23,110	0.00%
2022/02/09	111.1	77.06	0	0.00	77.10	111.1	23,163	0.48%	大買/鉅額交易
2022/02/08	2	76.90	0	0.00	76.80	2	23,129	0.01%
2022/02/07	1.2	75.80	0	0.00	77.10	1.2	23,051	0.00%
2022/01/26	3.1	75.61	1.5	75.80	75.60	1.6	22,821	0.01%
2022/01/25	17.5	75.41	20	75.75	75.50	-2.5	23,018	-0.01%
2022/01/24	6.3	75.92	1	75.50	76.50	5.3	22,773	0.02%
2022/01/21	6.6	76.92	0	0.00	76.70	6.6	23,084	0.03%
2022/01/20	2	78.15	9	78.60	78.30	-7	22,715	-0.03%
2022/01/19	5.2	78.93	4	79.10	78.80	1.2	22,644	0.01%
2022/01/18	2.1	79.59	4.4	79.57	79.40	-2.4	22,617	-0.01%
2022/01/17	9	78.80	0.5	79.00	78.90	8.5	22,492	0.04%
2022/01/14	291.3	80.25	5.2	80.06	80.40	286.1	22,259	1.29%	大買/鉅額交易
2022/01/13	11	80.97	243.3	81.41	81.60	-232.3	21,985	-1.06%	大賣/鉅額交易
2022/01/12	4	79.48	15.2	79.74	80.00	-11.2	21,365	-0.05%
2022/01/11	720.1	79.06	18.4	78.51	79.90	701.7	20,931	3.35%	大買/鉅額交易
2022/01/10	0	0.00	1	76.20	76.40	-1	19,839	-0.01%
2022/01/07	0	0.00	3	76.13	75.70	-3	19,874	-0.02%
2022/01/06	2	75.50	0	0.00	75.90	2	19,670	0.01%
2022/01/05	2.1	75.45	5	75.30	75.70	-2.9	19,602	-0.01%
2022/01/04	1.1	75.40	2	75.20	75.30	-0.9	19,658	0.00%
2022/01/03	4.1	75.75	7	75.30	75.30	-2.9	19,625	-0.01%
2021/12/30	1	76.40	8	76.39	76.30	-7	19,745	-0.04%
2021/12/29	8.1	76.54	31	76.50	76.60	-22.9	19,899	-0.12%
2021/12/28	1	75.70	2	75.80	75.90	-1	19,971	-0.01%
2021/12/27	1	75.50	1	75.50	75.20	0	20,035	0.00%
2021/12/24	3	75.20	3	75.17	75.20	0	20,450	0.00%
2021/12/22	0.3	74.80	115	74.50	74.40	-114.7	20,660	-0.56%	大賣/鉅額交易
2021/12/21	1	74.80	1	74.90	74.80	0	20,663	0.00%
2021/12/20	1.1	74.04	0	0.00	74.10	1.1	20,665	0.01%
2021/12/17	7	74.91	3.5	74.79	74.30	3.5	20,632	0.02%
2021/12/16	4	74.75	1	74.70	74.90	3	19,329	0.02%
2021/12/15	1	74.60	7	74.60	74.60	-6	19,813	-0.03%
2021/12/14	1.4	75.03	7	74.90	74.90	-5.7	20,293	-0.03%
2021/12/13	1	76.10	19	76.12	75.70	-18	20,323	-0.09%
2021/12/10	0	0.00	2	75.90	75.90	-2	20,383	-0.01%
2021/12/09	0	0.00	4	75.95	76.00	-4	20,596	-0.02%
2021/12/08	3.1	75.40	17	75.32	76.00	-13.9	21,110	-0.07%
2021/12/07	2.3	74.68	4	74.55	75.30	-1.7	20,922	-0.01%
2021/12/06	3.2	73.57	0	0.00	74.10	3.2	20,895	0.02%
2021/12/03	2.1	74.05	10	74.05	73.90	-7.9	21,114	-0.04%
2021/12/02	1	73.50	203	73.70	73.70	-202	21,136	-0.96%	大賣/鉅額交易
2021/12/01	33.2	73.41	3	73.90	74.10	30.2	21,743	0.14%
2021/11/30	3.4	73.53	4	73.55	73.10	-0.7	22,098	0.00%
2021/11/29	2.1	73.47	11	73.50	73.50	-8.9	21,815	-0.04%
2021/11/26	44.1	74.55	5	74.56	74.20	39.1	21,766	0.18%
2021/11/25	5	74.36	1	74.30	74.30	4	21,798	0.02%
2021/11/24	2	74.75	0	0.00	74.40	2	22,013	0.01%
2021/11/23	2	74.25	0.1	74.50	74.30	1.9	22,200	0.01%
2021/11/22	4	74.48	0	0.00	74.40	4	22,115	0.02%
2021/11/19	113.1	75.60	0	0.00	74.80	113.1	22,104	0.51%	大買/鉅額交易
2021/11/18	173	76.56	3.5	76.40	76.40	169.5	22,093	0.77%	大買/鉅額交易
2021/11/17	24.3	75.33	5	75.08	76.10	19.3	22,097	0.09%
2021/11/16	12.6	73.77	2.1	73.63	74.00	10.5	21,727	0.05%
2021/11/15	1.5	73.83	7	74.01	74.00	-5.5	21,793	-0.03%
2021/11/12	42.2	73.30	2.7	73.48	73.30	39.5	21,758	0.18%
2021/11/11	3.7	73.05	0	0.00	73.00	3.7	21,928	0.02%
2021/11/10	6.1	73.05	3	73.07	73.00	3.1	22,005	0.01%
2021/11/09	0	0.00	3.1	73.17	73.10	-3.1	21,976	-0.01%
2021/11/08	0	0.00	9	73.39	73.60	-9	22,005	-0.04%
2021/11/05	15	72.40	1	72.00	72.50	14	22,472	0.06%
2021/11/04	9.1	72.77	2.3	72.61	72.50	6.7	22,426	0.03%
2021/11/03	0	0.00	2	72.50	72.70	-2	22,518	-0.01%
2021/11/02	15.1	72.63	3.1	72.89	72.60	12	22,465	0.05%
2021/11/01	18.5	73.09	2.7	73.28	73.10	15.8	22,134	0.07%
2021/10/29	12.2	73.52	8.6	73.55	73.60	3.6	21,917	0.02%
2021/10/27	5	74.56	5	74.90	75.00	0	21,533	0.00%
2021/10/26	3	75.23	12	75.23	75.50	-9	21,825	-0.04%
2021/10/22	1	74.10	0	0.00	74.10	1	22,412	0.00%
2021/10/20	6	74.47	0	0.00	74.30	6	23,928	0.03%
2021/10/19	3.1	74.71	0	0.00	74.80	3.1	24,513	0.01%
2021/10/18	3	75.40	2	75.10	75.10	1	25,018	0.00%
2021/10/15	0	0.00	2	75.40	75.10	-2	25,417	-0.01%
2021/10/08	2.1	75.55	1	75.00	75.30	1.1	27,716	0.00%
2021/10/07	6	75.95	3	75.60	75.50	3	28,192	0.01%
2021/10/06	5	74.42	353	74.82	74.70	-348	28,474	-1.22%	大賣/鉅額交易
2021/10/05	7.3	73.60	160	73.59	73.80	-152.7	29,237	-0.52%	大賣/鉅額交易
2021/10/04	2.1	74.78	1	75.50	74.40	1.1	29,236	0.00%
2021/10/01	320.9	75.88	0	0.00	75.40	320.9	29,267	1.10%	大買/鉅額交易
2021/09/30	201.1	76.85	6	76.78	76.70	195.1	28,911	0.67%	大買/鉅額交易
2021/09/29	10	76.71	0	0.00	76.70	10	28,935	0.03%
2021/09/28	5	77.20	6	77.42	77.50	-1	28,835	0.00%
2021/09/27	23	78.05	7.3	77.87	77.70	15.7	28,897	0.05%
2021/09/24	3	77.70	3	78.00	77.50	0	28,910	0.00%
2021/09/23	5.3	77.76	2	77.55	77.40	3.3	29,021	0.01%
2021/09/22	12.1	76.89	1	77.00	77.10	11.1	29,044	0.04%
2021/09/17	32.3	79.60	7	79.94	78.80	25.3	28,590	0.09%
2021/09/16	5	80.82	7	81.40	80.70	-2	28,189	-0.01%
2021/09/15	2	80.70	6	81.27	81.40	-4	28,051	-0.01%
2021/09/14	7	81.27	3	82.20	80.80	4	27,943	0.01%
2021/09/13	4	81.55	56.5	80.64	81.40	-52.5	27,843	-0.19%
2021/09/10	6	77.60	4	77.60	77.60	2	27,755	0.01%
2021/09/09	15	76.57	1	77.40	77.40	14	28,035	0.05%
2021/09/08	20.2	77.10	0	0.00	77.40	20.2	27,917	0.07%
2021/09/07	1	78.10	8	78.24	78.10	-7	27,716	-0.03%
2021/09/06	80.2	77.68	7	78.17	77.20	73.2	27,656	0.26%
2021/09/03	6	84.73	145	84.67	84.80	-139	27,059	-0.51%	大賣/鉅額交易
2021/09/02	21.4	83.13	10	82.80	82.70	11.4	26,702	0.04%
2021/09/01	6	84.22	2	84.35	84.20	4	26,371	0.02%
2021/08/31	3	83.94	23	84.86	85.00	-20	26,181	-0.08%
2021/08/30	1	83.60	46	84.10	84.80	-45	25,889	-0.17%
2021/08/27	0	0.00	11	82.94	83.50	-11	25,694	-0.04%
2021/08/26	2	80.70	10	80.80	81.30	-8	25,664	-0.03%
2021/08/25	4	80.38	2	80.65	80.80	2	25,798	0.01%
2021/08/24	6.1	79.17	12	79.49	80.40	-6	25,725	-0.02%
2021/08/23	2	79.00	14	78.94	79.00	-12	25,584	-0.05%
2021/08/20	13	76.15	51	76.61	76.50	-38	25,472	-0.15%
2021/08/19	12	77.09	0	0.00	77.00	12	26,040	0.05%
2021/08/18	12	78.10	1	78.20	78.00	11	25,902	0.04%
2021/08/17	2	77.70	26	77.97	78.20	-24	26,016	-0.09%
2021/08/16	24	76.58	53	76.72	76.50	-29	25,957	-0.11%
2021/08/13	4	78.20	5	78.50	78.10	-1	26,571	0.00%
2021/08/12	4	78.88	2.4	79.48	78.80	1.6	26,794	0.01%
2021/08/11	7	78.39	30	78.22	79.20	-23	27,129	-0.08%
2021/08/10	1	76.50	7	76.40	76.00	-6	27,455	-0.02%
2021/08/09	20	75.39	4	76.10	76.10	16	28,302	0.06%
2021/08/06	6.2	75.74	3	76.30	76.00	3.2	28,733	0.01%
2021/08/05	8	76.08	9	76.30	76.30	-1	29,698	0.00%
2021/08/04	8	76.04	5	76.70	76.30	3	31,868	0.01%
2021/08/03	1	76.20	1	76.30	76.40	0	33,264	0.00%
2021/08/02	1.3	74.67	10	76.50	76.50	-8.7	34,382	-0.03%
2021/07/30	83.4	74.83	0	0.00	75.00	83.4	34,549	0.24%
2021/07/29	7	75.61	4	76.30	75.80	3	34,671	0.01%
2021/07/28	8	74.69	1	75.70	75.60	7	35,189	0.02%
2021/07/27	18.6	76.57	19	76.65	76.40	-0.4	35,754	0.00%
2021/07/26	134.7	81.41	3	81.87	78.50	131.7	36,651	0.36%	大買/鉅額交易
2021/07/23	90	84.50	39.2	84.34	85.00	50.8	35,783	0.14%
2021/07/22	17	82.91	33	83.21	84.10	-16	35,413	-0.05%
2021/07/21	15	81.51	61	81.48	81.80	-46	35,067	-0.13%
2021/07/20	41.6	81.35	5	81.38	81.50	36.6	35,157	0.10%
2021/07/19	17	83.46	8	84.68	83.00	9	34,832	0.03%
2021/07/16	29	81.53	20	81.77	82.90	9	34,503	0.03%
2021/07/15	22	79.44	17.8	79.15	79.50	4.2	33,951	0.01%
2021/07/14	47	77.69	1,019	77.24	78.10	-972	33,901	-2.87%	大賣/鉅額交易
2021/07/13	10	76.89	617	76.00	76.20	-607	33,916	-1.79%	大賣/鉅額交易
2021/07/12	14	77.31	45.1	78.56	76.10	-31.1	33,786	-0.09%
2021/07/09	16.1	74.19	0	0.00	74.20	16.1	33,694	0.05%
2021/07/08	1	74.20	3.4	74.46	74.80	-2.4	33,692	-0.01%
2021/07/06	601.1	73.98	1	74.00	73.70	600.1	34,220	1.75%	大買/鉅額交易
2021/07/05	3	73.70	5	73.50	73.90	-2	34,315	-0.01%
2021/07/02	2	72.90	201	73.30	72.90	-199	34,431	-0.58%	大賣/鉅額交易
2021/07/01	5	73.74	2	73.55	73.40	3	34,570	0.01%
2021/06/30	10	73.76	5	73.52	73.90	5	34,764	0.01%
2021/06/29	10	72.39	6	72.35	72.60	4	35,045	0.01%
2021/06/28	7	72.80	5.2	73.33	73.20	1.8	35,424	0.01%
2021/06/25	3.5	73.18	16	73.02	72.90	-12.5	35,800	-0.03%
2021/06/24	201	71.90	0	0.00	71.90	201	35,812	0.56%	大買/鉅額交易
2021/06/23	4	71.65	0	0.00	71.80	4	36,140	0.01%
2021/06/22	1	70.80	8	70.63	70.70	-7	36,335	-0.02%
2021/06/21	10.4	69.94	0.3	70.10	70.00	10.2	36,352	0.03%
2021/06/18	2.4	71.68	1	71.60	71.30	1.4	36,089	0.00%
2021/06/17	6.4	72.15	1	72.30	72.30	5.4	35,879	0.01%
2021/06/16	14	72.59	506	72.50	72.60	-492	36,428	-1.35%	大賣/鉅額交易
2021/06/15	18	73.32	12	73.10	73.00	6	36,476	0.02%
2021/06/11	8	73.98	16	73.92	73.80	-8	36,693	-0.02%
2021/06/10	0.1	73.66	9	73.59	73.80	-8.9	36,729	-0.02%
2021/06/09	1	72.90	2	72.90	72.90	-1	37,125	0.00%
2021/06/08	500	73.68	3	73.00	73.70	497	37,549	1.32%	大買/鉅額交易
2021/06/07	4	72.65	20	72.94	73.20	-16	38,854	-0.04%
2021/06/04	1	72.80	1.9	72.68	72.90	-0.9	39,203	0.00%
2021/06/03	2	74.30	2	73.60	73.60	0	39,914	0.00%
2021/06/02	0	0.00	6	73.63	74.50	-6	40,087	-0.01%
2021/06/01	5	72.60	10	72.50	73.00	-5	39,920	-0.01%
2021/05/31	4	72.30	59	72.30	72.30	-55	40,115	-0.14%
2021/05/28	18	71.54	7	72.09	72.00	11	40,194	0.03%
2021/05/27	206	70.99	4	70.70	71.60	202	40,267	0.50%	大買/鉅額交易
2021/05/26	3	71.40	5	71.70	71.60	-2	40,456	0.00%
2021/05/25	8	71.96	1	72.40	71.90	7	41,177	0.02%
2021/05/24	6	71.72	17	71.72	72.00	-11	41,309	-0.03%
2021/05/21	65	72.05	405	71.96	72.00	-340	41,400	-0.82%	大賣/鉅額交易
2021/05/20	0	0.00	144	70.46	70.20	-144	40,820	-0.35%	大賣/鉅額交易
2021/05/19	207	70.73	5	70.76	70.60	202	40,702	0.50%	大買/鉅額交易
2021/05/18	841	70.92	15	70.34	71.40	826	40,660	2.03%	大買/鉅額交易
2021/05/17	21.1	66.71	644	66.76	65.60	-622.9	40,601	-1.53%	大賣/鉅額交易
2021/05/14	16.7	69.79	42.8	69.52	69.60	-26.1	39,774	-0.07%
2021/05/13	24	69.52	7	67.24	68.60	17	39,246	0.04%
2021/05/12	37.1	70.10	58	70.43	70.00	-21	38,421	-0.05%
2021/05/11	599	75.67	72.8	74.76	74.80	526.2	36,694	1.43%	大買/鉅額交易
2021/05/10	347.1	75.11	60.2	75.20	76.60	286.9	35,260	0.81%	大買/鉅額交易
2021/05/07	0	0.00	15	70.53	70.80	-15	34,384	-0.04%
2021/05/06	8	70.11	0	0.00	69.60	8	34,193	0.02%
2021/05/05	31	69.18	7	69.77	69.50	24	33,736	0.07%
2021/05/04	6	68.10	2	67.60	67.40	4	33,156	0.01%
2021/05/03	71.1	69.80	118	70.01	68.80	-46.9	32,463	-0.14%	大賣/
2021/04/29	0	0.00	28	64.48	64.20	-28	31,048	-0.09%
2021/04/28	4	65.08	19.2	65.05	65.10	-15.2	30,854	-0.05%
2021/04/27	5	64.16	5	64.26	64.90	0	30,724	0.00%
2021/04/26	1	64.30	13	63.86	64.10	-12	30,536	-0.04%
2021/04/23	15	60.80	1	61.20	61.30	14	30,234	0.05%
2021/04/22	11	61.37	10	61.30	61.10	1	30,326	0.00%
2021/04/21	0	0.00	6	61.30	61.40	-6	30,017	-0.02%
2021/04/20	1	61.50	1	61.40	61.80	0	30,043	0.00%
2021/04/19	36	61.38	14	61.29	61.80	22	30,178	0.07%
2021/04/16	46	59.50	11.6	59.74	60.00	34.4	30,110	0.11%
2021/04/15	4.6	59.02	49	58.71	60.00	-44.4	30,284	-0.15%
2021/04/14	7	57.10	2	57.20	57.10	5	29,598	0.02%
2021/04/13	20	58.01	6.1	57.82	57.80	13.9	29,559	0.05%
2021/04/12	0	0.00	26	57.65	58.00	-26	29,197	-0.09%
2021/04/09	6	56.23	5	56.60	56.40	1	28,971	0.00%
2021/04/08	13	56.92	0	0.00	56.90	13	28,985	0.04%
2021/04/07	7	57.06	2	57.10	57.50	5	29,180	0.02%
2021/04/06	14.1	57.69	1	57.40	57.30	13.1	28,913	0.05%
2021/04/01	17.1	57.61	22.3	57.61	57.80	-5.2	28,624	-0.02%
2021/03/31	28	56.99	48.5	57.57	56.80	-20.5	28,086	-0.07%
2021/03/30	0	0.00	20	56.18	56.80	-20	27,757	-0.07%
2021/03/29	1.2	55.88	0	55.90	55.90	1.2	27,361	0.00%
2021/03/26	11	55.71	1.3	55.65	55.50	9.7	27,328	0.04%
2021/03/25	5	55.14	14	55.09	55.30	-9	27,357	-0.03%
2021/03/24	3	55.13	2	54.20	54.40	1	27,212	0.00%
2021/03/23	3.5	54.43	4.3	54.81	54.50	-0.8	27,030	0.00%
2021/03/22	3	53.87	20	54.00	53.90	-17	26,920	-0.06%
2021/03/19	11	53.76	1	53.40	53.70	10	27,234	0.04%
2021/03/18	5	54.52	0	0.00	54.40	5	26,995	0.02%
2021/03/17	8	54.63	15	54.54	54.50	-7	27,457	-0.03%
2021/03/16	0	55.40	14	55.39	55.40	-14	27,420	-0.05%
2021/03/15	8.1	55.65	2	55.75	55.50	6.1	27,388	0.02%
2021/03/12	31.9	54.96	2	54.95	54.90	29.9	27,099	0.11%
2021/03/11	31	55.41	17	56.06	55.40	14	26,922	0.05%
2021/03/10	5	53.78	10	53.73	54.00	-5	25,773	-0.02%
2021/03/09	1	53.40	28.8	53.48	53.70	-27.8	25,454	-0.11%
2021/03/08	0	0.00	21	52.18	52.10	-21	24,877	-0.08%
2021/03/05	1	50.10	9	50.70	50.80	-8	24,534	-0.03%
2021/03/04	8	50.74	16	50.98	50.60	-8	25,238	-0.03%
2021/03/03	2.2	50.55	24.5	50.84	51.00	-22.3	25,089	-0.09%
2021/03/02	4	50.73	2	51.10	50.10	2	24,982	0.01%
2021/02/26	48	50.70	0	0.00	49.90	48	24,694	0.19%
2021/02/25	1	50.60	31.5	51.48	51.70	-30.5	23,847	-0.13%
2021/02/24	12	49.91	6	50.12	50.00	6	23,128	0.03%
2021/02/23	1	49.90	6.2	49.85	49.75	-5.2	22,937	-0.02%
2021/02/22	49	49.20	3.6	49.29	48.95	45.4	22,702	0.20%
2021/02/19	3	49.10	6	49.28	49.10	-3	22,644	-0.01%
2021/02/18	3.9	49.31	21	49.54	49.20	-17.1	22,724	-0.08%
2021/02/17	17	48.88	21	48.82	48.90	-4	22,516	-0.02%
2021/02/05	1	46.95	306	47.05	46.90	-305	21,815	-1.40%	大賣/鉅額交易
2021/02/04	3	47.03	1	47.25	47.10	2	22,053	0.01%
2021/02/03	3	47.40	8.7	47.09	47.60	-5.7	22,835	-0.03%
2021/02/02	0	0.00	11	47.16	47.25	-11	22,979	-0.05%
2021/02/01	1	45.75	1	45.90	45.95	0	22,665	0.00%
2021/01/29	2	45.95	10	45.65	45.55	-8	22,644	-0.04%
2021/01/28	3	46.32	0	0.00	46.20	3	22,410	0.01%
2021/01/27	0	0.00	10	46.85	46.80	-10	22,191	-0.05%
2021/01/26	8	46.68	0	0.00	46.50	8	22,119	0.04%
2021/01/25	2	47.70	9	47.24	47.40	-7	21,928	-0.03%
2021/01/22	1	46.25	13.3	46.29	46.25	-12.3	21,726	-0.06%
2021/01/21	0	0.00	3	46.35	46.20	-3	21,634	-0.01%
2021/01/20	22	46.77	1	46.65	46.20	21	21,583	0.10%
2021/01/19	0	0.00	15	47.32	47.25	-15	21,378	-0.07%
2021/01/18	10	46.77	5	46.90	46.95	5	21,305	0.02%
2021/01/15	6	47.60	1	47.85	47.60	5	21,046	0.02%
2021/01/14	7	48.35	2	48.48	48.45	5	20,910	0.02%
2021/01/13	5	48.10	7	48.16	48.30	-2	20,703	-0.01%
2021/01/12	72	48.29	40	47.92	47.75	32	20,349	0.16%
2021/01/11	69	46.98	8	46.98	47.40	61	19,832	0.31%
2021/01/08	0	46.45	29	46.91	47.45	-29	19,420	-0.15%
2021/01/07	1	46.05	2	46.28	46.20	-1	18,928	-0.01%
2021/01/06	8	45.88	0	0.00	45.60	8	18,827	0.04%
2021/01/05	4	46.15	2	46.05	46.35	2	18,643	0.01%
2021/01/04	3	46.30	0	0.00	46.25	3	18,599	0.02%
2020/12/31	19	46.81	0	0.00	46.75	19	18,506	0.10%
2020/12/30	6	45.62	6.3	46.86	46.90	-0.3	18,315	0.00%
2020/12/29	2	45.60	5.2	45.60	45.50	-3.2	17,978	-0.02%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/25	0	0.00	12	45.58	45.50	-12	18,122	-0.07%
2020/12/24	1	45.95	6	45.73	45.55	-5	18,141	-0.03%
2020/12/23	4	44.74	10	44.65	44.80	-6	17,948	-0.03%
2020/12/22	12	45.04	2	45.25	44.90	10	17,960	0.06%
2020/12/21	9	45.43	2	46.35	45.50	7	18,211	0.04%
2020/12/18	1	46.10	5	46.10	46.00	-4	18,064	-0.02%
2020/12/17	2	46.23	2.5	46.24	46.20	-0.5	17,979	0.00%
2020/12/16	6	46.35	3	46.30	46.35	3	18,050	0.02%
2020/12/15	28	45.66	2.2	46.09	45.85	25.8	18,040	0.14%
2020/12/14	8	47.31	2	47.25	47.30	6	17,640	0.03%
2020/12/11	14	47.44	41	47.31	47.20	-27	17,326	-0.16%
2020/12/10	0	0.00	12	45.70	45.65	-12	16,697	-0.07%
2020/12/09	1	44.85	15	44.95	45.10	-14	16,532	-0.08%
2020/12/08	3	44.92	0	0.00	45.40	3	16,584	0.02%
2020/12/07	0	0.00	57	45.39	45.60	-57	16,494	-0.35%
2020/12/04	3	44.63	2	45.15	45.15	1	16,320	0.01%
2020/12/03	8	44.72	0	0.00	44.45	8	16,105	0.05%
2020/12/02	1	44.50	100	44.60	44.55	-99	15,890	-0.62%
2020/12/01	105.1	44.70	3	44.60	44.80	102.1	15,675	0.65%	大買/鉅額交易
2020/11/30	6	45.19	2	45.45	44.30	4	15,570	0.03%
2020/11/27	0	0.00	21	45.63	45.65	-21	14,834	-0.14%
2020/11/26	1	45.55	14	45.50	45.60	-13	14,746	-0.09%
2020/11/25	2	45.10	9	45.30	45.15	-7	14,672	-0.05%
2020/11/24	2	45.20	0	0.00	44.95	2	14,637	0.01%
2020/11/23	2	45.40	21	45.35	45.50	-19	14,581	-0.13%
2020/11/20	15	44.66	0	0.00	44.90	15	14,590	0.10%
2020/11/19	51	45.20	4	45.50	45.25	47	14,975	0.31%
2020/11/18	39	45.61	1	45.45	45.50	38	14,881	0.26%
2020/11/17	3.8	45.35	1	45.30	45.55	2.8	14,877	0.02%
2020/11/16	20.3	45.94	8	45.45	45.55	12.3	14,813	0.08%
2020/11/13	0	0.00	22	45.30	45.30	-22	14,784	-0.15%
2020/11/12	6	44.97	28	45.16	45.20	-22	14,647	-0.15%
2020/11/11	4	44.83	68	45.42	45.55	-64	14,376	-0.45%
2020/11/10	4	43.63	13.2	43.48	43.60	-9.2	13,554	-0.07%
2020/11/09	0	0.00	19	42.57	42.70	-19	13,328	-0.14%
2020/11/06	0	0.00	2	41.93	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	2	41.73	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	1	41.65	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	27	41.50	41.60	-27	13,592	-0.20%
2020/11/02	0	0.00	52	41.10	41.45	-52	13,664	-0.38%
2020/10/30	2	40.58	0	0.00	40.70	2	13,672	0.01%
2020/10/29	4	40.80	0	0.00	40.75	4	13,549	0.03%
2020/10/28	1	41.15	0.1	41.35	41.35	0.9	13,517	0.01%
2020/10/27	12	41.35	0	0.00	41.30	12	13,626	0.09%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/21	0	0.00	8	41.45	41.40	-8	13,621	-0.06%
2020/10/19	10	41.50	0	0.00	41.45	10	13,652	0.07%
2020/10/15	2	41.35	0	0.00	41.30	2	13,830	0.01%
2020/10/14	2	41.65	1	41.80	41.80	1	13,725	0.01%
2020/10/13	7	41.54	0	41.50	41.45	7	13,582	0.05%
2020/10/08	27	41.09	0	0.00	41.05	27	13,607	0.20%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/05	12	41.38	0	0.00	41.20	12	13,460	0.09%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	26	41.60	41.65	-26	13,566	-0.19%
2020/09/28	0	0.00	1	41.05	41.30	-1	13,654	-0.01%
2020/09/25	8	40.85	1	40.80	40.80	7	13,727	0.05%
2020/09/24	32	40.60	0	0.00	40.60	32	13,700	0.23%
2020/09/23	5	41.51	0	0.00	41.75	5	13,275	0.04%
2020/09/22	2	42.00	0	0.00	41.90	2	13,140	0.02%
2020/09/21	3	42.38	0	0.00	42.40	3	13,295	0.02%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	22	43.57	10	43.60	43.25	12	13,119	0.09%
2020/09/15	0	0.00	9	43.67	43.75	-9	13,018	-0.07%
2020/09/14	0	0.00	3	43.70	43.65	-3	13,087	-0.02%
2020/09/11	0	0.00	14	43.40	43.45	-14	13,010	-0.11%
2020/09/10	1	42.90	15	43.04	43.05	-14	12,965	-0.11%
2020/09/09	11	41.85	1	42.25	42.25	10	12,854	0.08%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/03	11	42.83	1	42.70	42.75	10	13,311	0.08%
2020/09/02	2	42.33	0	0.00	42.20	2	13,346	0.01%
2020/08/31	13	42.72	5	43.20	42.80	8	13,272	0.06%
2020/08/28	5	43.45	0	0.00	43.30	5	13,213	0.04%
2020/08/27	1	42.95	0	0.00	43.10	1	13,266	0.01%
2020/08/26	53	43.29	2	43.55	43.40	51	13,235	0.39%
2020/08/25	0	0.00	65	43.05	43.40	-65	13,156	-0.49%
2020/08/24	2	41.65	0	0.00	41.70	2	12,833	0.02%
2020/08/21	45	41.50	2	41.60	41.80	43	12,897	0.33%
2020/08/20	48	41.62	5	41.44	41.40	43	12,766	0.34%
2020/08/19	2	43.10	16	43.08	42.75	-14	12,709	-0.11%
2020/08/18	0	0.00	11	42.46	42.55	-11	12,493	-0.09%
2020/08/17	0	0.00	3	42.45	42.50	-3	12,560	-0.02%
2020/08/14	5	41.90	0	0.00	41.85	5	12,580	0.04%
2020/08/13	2	42.15	1	42.00	42.00	1	12,658	0.01%
2020/08/11	7	41.99	6	41.97	41.75	1	12,660	0.01%
2020/08/10	0	0.00	6	41.71	41.75	-6	12,546	-0.05%
2020/08/07	2	41.20	11	41.20	41.15	-9	12,544	-0.07%
2020/08/06	7	41.49	1	41.75	41.55	6	12,531	0.05%
2020/08/05	1	41.35	0	0.00	41.40	1	12,568	0.01%
2020/08/04	5	41.35	0	0.00	41.30	5	12,604	0.04%
2020/08/03	6	41.43	0	0.00	41.25	6	12,627	0.05%
2020/07/31	8	41.69	0	0.00	41.75	8	12,603	0.06%
2020/07/29	1	42.05	1	42.60	41.80	0	12,418	0.00%
2020/07/27	0	0.00	7	41.85	41.80	-7	12,746	-0.05%
2020/07/24	20	42.36	0	0.00	42.00	20	12,880	0.16%
2020/07/21	2	42.55	0	0.00	42.50	2	12,846	0.02%
2020/07/20	5	42.59	0	0.00	42.65	5	12,732	0.04%
2020/07/17	0	0.00	8	42.89	42.80	-8	12,866	-0.06%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/14	1	42.75	1	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	5	43.05	43.00	-5	13,365	-0.04%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	43.08	0	0.00	42.80	3	13,702	0.02%
2020/07/08	5	43.30	1	43.30	43.10	4	13,617	0.03%
2020/07/07	5	43.41	22	43.20	43.30	-17	13,722	-0.12%
2020/07/06	3	43.05	2	43.20	43.30	1	13,742	0.01%
2020/07/03	5	42.75	0	0.00	42.80	5	13,867	0.04%
2020/07/02	8	42.10	15	42.30	42.10	-7	14,007	-0.05%
2020/07/01	9	42.06	1	42.00	42.30	8	14,311	0.06%
2020/06/30	4	43.81	2	43.85	43.90	2	14,307	0.01%
2020/06/29	9	43.70	0	0.00	43.80	9	14,241	0.06%
2020/06/24	4	44.10	4	44.20	44.15	0	14,247	0.00%
2020/06/23	0	0.00	2	43.70	44.00	-2	14,476	-0.01%
2020/06/19	3	43.75	0	0.00	43.60	3	14,773	0.02%
2020/06/18	1	44.00	16	43.70	43.85	-15	14,934	-0.10%
2020/06/17	1	43.90	2	44.20	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	5	44.15	44.10	-5	15,493	-0.03%
2020/06/15	1	43.25	5	43.53	43.10	-4	16,095	-0.02%
2020/06/11	2	44.38	0	0.00	43.60	2	16,848	0.01%
2020/06/10	0	0.00	8	44.56	44.60	-8	17,044	-0.05%
2020/06/09	1	44.10	0	0.00	44.00	1	17,833	0.01%
2020/06/08	1	43.75	0	0.00	43.85	1	18,181	0.01%
2020/06/05	0	0.00	12	43.46	43.50	-12	18,324	-0.07%
2020/06/04	0	0.00	1	43.40	43.55	-1	18,566	-0.01%
2020/06/03	5	43.45	1	43.40	43.55	4	18,973	0.02%
2020/06/02	0	0.00	10	42.86	42.95	-10	18,957	-0.05%
2020/06/01	0	0.00	11	42.81	42.50	-11	18,967	-0.06%
2020/05/29	4	41.86	0	0.00	42.40	4	18,961	0.02%
2020/05/28	8	42.13	0.6	42.05	42.05	7.4	18,742	0.04%
2020/05/27	0	0.00	5	42.60	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	11	42.57	42.45	-11	18,940	-0.06%
2020/05/25	3	41.07	4.3	41.68	41.70	-1.3	18,867	-0.01%
2020/05/22	6	41.98	0	0.00	41.70	6	18,881	0.03%
2020/05/21	2	42.10	1	42.70	42.70	1	18,910	0.01%
2020/05/20	0	0.00	4	42.26	42.25	-4	18,801	-0.02%
2020/05/19	0	0.00	10	41.85	42.00	-10	18,690	-0.05%
2020/05/15	0	0.00	3.4	41.14	41.15	-3.4	18,430	-0.02%
2020/05/14	3	40.72	0	0.00	40.55	3	18,263	0.02%
2020/05/12	10	40.98	1	41.20	41.20	9	18,167	0.05%
2020/05/11	0	0.00	4	41.35	41.20	-4	18,225	-0.02%
2020/05/07	1	40.55	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%
2020/05/04	11	40.79	0	0.00	40.75	11	18,411	0.06%
2020/04/30	1	41.70	29	41.98	42.30	-28	18,225	-0.15%
2020/04/29	0	0.00	6	41.08	41.05	-6	18,188	-0.03%
2020/04/28	0	0.00	2	40.28	40.30	-2	18,182	-0.01%
2020/04/27	0	0.00	8	39.98	40.10	-8	18,723	-0.04%
2020/04/24	4	39.39	1	39.60	39.20	3	18,683	0.02%
2020/04/23	0	0.00	1	39.80	39.60	-1	18,723	-0.01%
2020/04/22	2	38.50	1	39.45	39.45	1	18,721	0.01%
2020/04/21	9	39.24	0	0.00	39.00	9	18,670	0.05%
2020/04/20	0	0.00	10	40.20	40.10	-10	18,566	-0.05%
2020/04/17	17	40.69	6	40.98	40.60	11	18,610	0.06%
2020/04/16	13	40.25	0	0.00	40.20	13	18,482	0.07%
2020/04/15	0	0.00	2	40.98	41.05	-2	18,295	-0.01%
2020/04/14	3	40.10	15	40.24	40.65	-12	18,190	-0.07%
2020/04/13	3	39.95	4	39.55	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	20	39.06	39.20	-20	17,881	-0.11%
2020/04/09	0	0.00	1	38.20	38.20	-1	17,767	-0.01%
2020/04/08	7	37.92	6	38.00	37.95	1	17,642	0.01%
2020/04/07	11	37.30	0	0.00	37.25	11	17,403	0.06%
2020/04/06	7	37.18	13	37.14	37.30	-6	17,181	-0.03%
2020/04/01	1	37.40	1	37.35	37.40	0	16,908	0.00%
2020/03/31	1	37.50	0	0.00	37.55	1	16,767	0.01%
2020/03/30	2	37.30	4	37.46	37.90	-2	16,494	-0.01%
2020/03/27	12	38.22	7	38.23	38.30	5	16,359	0.03%
2020/03/26	0	0.00	16	37.12	37.30	-16	16,114	-0.10%
2020/03/25	2	36.90	5	37.11	37.10	-3	16,112	-0.02%
2020/03/24	12	36.93	7	37.05	36.25	5	15,922	0.03%
2020/03/23	6	35.81	1	36.30	36.00	5	15,817	0.03%
2020/03/20	15	35.78	1	36.70	37.50	14	15,842	0.09%
2020/03/19	22	35.16	24	35.02	34.85	-2	15,428	-0.01%
2020/03/18	8	37.13	0	0.00	36.85	8	15,332	0.05%
2020/03/17	8	37.40	10	37.35	37.35	-2	15,127	-0.01%
2020/03/16	9	38.26	0	0.00	38.05	9	14,810	0.06%
2020/03/13	8	37.64	1	39.65	39.65	7	14,425	0.05%
2020/03/12	6	40.93	6	41.45	40.50	0	13,472	0.00%
2020/03/11	7	42.34	0	0.00	42.15	7	13,056	0.05%
2020/03/09	5	42.87	2	42.50	42.35	3	12,848	0.02%
2020/03/06	4	44.28	1	44.70	44.20	3	12,372	0.02%
2020/03/05	0	0.00	1	45.15	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	1	44.45	44.45	-1	12,451	-0.01%
2020/03/03	3	44.17	0	0.00	44.15	3	12,548	0.02%
2020/03/02	1	43.60	0	0.00	43.95	1	12,678	0.01%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	12	44.51	1	44.85	44.70	11	13,411	0.08%
2020/02/25	1	44.50	1	44.95	44.95	0	13,301	0.00%
2020/02/24	5	44.96	0	0.00	45.00	5	13,338	0.04%
2020/02/21	2	45.83	0	0.00	45.70	2	13,244	0.02%
2020/02/20	4	46.00	0	0.00	46.10	4	13,321	0.03%
2020/02/19	0	0.00	4	46.30	46.35	-4	13,295	-0.03%
2020/02/17	16	45.70	0	0.00	45.95	16	13,316	0.12%
2020/02/14	0	0.00	9.5	46.08	46.15	-9.5	13,329	-0.07%
2020/02/13	0	0.00	1	46.00	46.05	-1	13,428	-0.01%
2020/02/12	0	0.00	22	46.41	46.35	-22	13,455	-0.16%
2020/02/11	1	45.95	17	45.83	46.00	-16	13,347	-0.12%
2020/02/10	2	45.00	0	0.00	45.15	2	13,575	0.01%
2020/02/07	7	45.30	0	0.00	45.40	7	14,026	0.05%
2020/02/05	2	45.15	1	45.40	45.40	1	13,961	0.01%
2020/02/03	12	43.41	0	0.00	44.15	12	13,979	0.09%
2020/01/31	2	45.13	5	45.05	45.05	-3	13,806	-0.02%
2020/01/30	5	45.21	1	44.90	45.00	4	13,719	0.03%
2020/01/17	0	0.00	0	47.00	47.15	0	13,064	0.00%
2020/01/14	0	0.00	2	47.00	47.00	-2	12,838	-0.02%
2020/01/13	2	46.65	0	0.00	46.80	2	12,734	0.02%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	10	46.25	0	0.00	46.30	10	12,548	0.08%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	1	46.45	2	46.40	46.45	-1	12,533	-0.01%
2019/12/27	1	46.55	21	46.65	46.75	-20	12,512	-0.16%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	3	46.60	3	46.60	46.75	0	12,650	0.00%
2019/12/19	1	46.70	4	46.73	46.75	-3	12,514	-0.02%
2019/12/18	2	46.60	0	0.00	46.75	2	12,459	0.02%
2019/12/17	7	46.38	0	0.00	46.50	7	12,454	0.06%
2019/12/16	1	46.55	2	47.00	46.60	-1	12,268	-0.01%
2019/12/13	5	47.04	18	46.93	47.15	-13	12,136	-0.11%
2019/12/12	0	0.00	4	46.05	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	1	46.05	45.95	-1	11,598	-0.01%
2019/12/10	5	45.49	0	0.00	45.55	5	11,447	0.04%
2019/12/09	1.4	45.35	1	45.45	45.45	0.4	11,404	0.00%
2019/12/06	0	0.00	6	45.30	45.45	-6	11,572	-0.05%
2019/12/05	2	45.35	2	44.78	45.50	0	11,663	0.00%
2019/12/04	0	0.00	0	44.80	44.80	0	11,452	0.00%
2019/12/02	3	44.50	9	44.66	44.80	-6	11,513	-0.05%
2019/11/29	3	44.97	24	44.90	44.80	-21	11,431	-0.18%
2019/11/28	0	0.00	5	45.40	45.40	-5	11,208	-0.04%
2019/11/27	1	45.80	2	45.68	45.85	-1	11,107	-0.01%
2019/11/26	1	46.30	2	46.25	46.00	-1	10,945	-0.01%
2019/11/25	0	0.00	3	45.97	46.10	-3	10,286	-0.03%
2019/11/22	6	45.25	2	45.30	45.30	4	10,034	0.04%
2019/11/21	4	45.06	0	0.00	45.05	4	10,041	0.04%
2019/11/20	0	0.00	0.1	45.35	45.45	-0.1	9,948	0.00%
2019/11/18	2	45.30	0	0.00	45.60	2	9,831	0.02%
2019/11/14	0	0.00	1	45.25	45.10	-1	9,986	-0.01%
2019/11/13	5	45.25	1	45.25	45.30	4	10,209	0.04%
2019/11/12	6	45.45	0	0.00	45.55	6	10,259	0.06%
2019/11/11	0	0.00	90	45.15	45.20	-90	10,222	-0.88%
2019/11/08	0	0.00	12.3	45.45	45.60	-12.3	10,236	-0.12%
2019/11/07	19	45.88	0	0.00	45.50	19	10,148	0.19%
2019/11/06	94	45.70	17	45.69	45.85	77	9,873	0.78%
2019/11/05	1	45.30	0	0.00	44.95	1	9,380	0.01%
2019/11/04	30	44.77	13.5	44.73	44.95	16.5	9,414	0.18%
2019/11/01	0	0.00	0.3	44.55	44.55	-0.3	9,445	0.00%
2019/10/31	3	44.68	11	44.84	44.55	-8	9,553	-0.08%
2019/10/30	0	0.00	6	45.28	45.45	-6	9,452	-0.06%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/24	0	0.00	2	45.28	45.55	-2	9,527	-0.02%
2019/10/23	0	0.00	0.2	45.10	45.20	-0.2	9,479	0.00%
2019/10/22	0.6	45.30	0	0.00	45.50	0.6	9,502	0.01%
2019/10/17	10	45.28	0	0.00	45.30	10	9,504	0.11%
2019/10/16	0	0.00	101	45.15	45.25	-101	9,499	-1.06%	大賣/鉅額交易
2019/10/15	5	44.75	0	0.00	44.95	5	9,492	0.05%
2019/10/14	1	44.65	2	44.73	44.80	-1	9,512	-0.01%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	4	44.90	45.00	-4	10,405	-0.04%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/19	0	0.00	0	45.15	45.20	0	10,757	0.00%
2019/09/16	0	0.00	1	45.35	45.30	-1	10,762	-0.01%
2019/09/11	0	0.00	1	44.75	44.95	-1	10,826	-0.01%
2019/09/10	1	45.00	25.2	44.91	44.90	-24.2	10,813	-0.22%
2019/09/09	0	0.00	1	44.25	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	2	43.95	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/08/29	1	43.10	1	43.30	43.15	0	10,797	0.00%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	2	43.00	43.00	-2	10,789	-0.02%
2019/08/23	0	0.00	1	43.20	43.10	-1	10,801	-0.01%
2019/08/21	0	0.00	1	43.10	42.90	-1	11,145	-0.01%
2019/08/20	1	43.00	1	43.00	42.90	0	11,111	0.00%
2019/08/19	0	0.00	1	43.60	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	4.1	42.21	43.15	-4.1	11,048	-0.04%
2019/08/15	6	42.05	0	0.00	41.90	6	10,942	0.05%
2019/08/12	0.2	42.20	0	0.00	41.90	0.2	11,259	0.00%
2019/08/08	8	41.80	1	41.90	41.90	7	11,569	0.06%
2019/08/07	29	41.75	0	0.00	41.65	29	11,618	0.25%
2019/08/06	13	41.23	0	0.00	41.70	13	11,901	0.11%
2019/08/05	21	42.02	29	42.03	42.00	-8	11,942	-0.07%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	2	42.80	3	42.88	42.90	-1	12,024	-0.01%
2019/07/31	2	43.40	0	0.00	43.20	2	12,042	0.02%
2019/07/26	2	43.55	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	1.1	43.90	43.90	-1.1	12,432	-0.01%
2019/07/19	15	43.80	0	0.00	43.50	15	12,593	0.12%
2019/07/17	3	43.65	3	43.80	43.50	0	12,580	0.00%
2019/07/15	5	43.86	0	0.00	43.85	5	12,428	0.04%
2019/07/12	11	44.05	0	0.00	43.95	11	12,723	0.09%
2019/07/11	11	44.15	0	0.00	44.20	11	12,840	0.09%
2019/07/10	11	44.25	3	44.23	44.30	8	13,018	0.06%
2019/07/09	121	43.97	1	44.05	44.05	120	13,055	0.92%	大買/鉅額交易
2019/07/08	0	0.00	7	44.30	44.20	-7	13,061	-0.05%
2019/07/05	5	44.10	1	44.30	44.30	4	13,178	0.03%
2019/07/03	0	0.00	101	46.10	46.10	-101	13,177	-0.77%	大賣/鉅額交易
2019/07/02	9	46.22	10	46.30	46.25	-1	13,031	-0.01%
2019/07/01	2	46.25	13	46.16	46.25	-11	12,781	-0.09%
2019/06/28	2	46.00	1	45.85	45.85	1	12,611	0.01%
2019/06/27	0	0.00	7	45.84	45.80	-7	12,572	-0.06%
2019/06/26	2	45.15	6	45.29	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	3	44.92	44.90	-3	12,469	-0.02%
2019/06/24	0	0.00	4	44.79	44.90	-4	12,607	-0.03%
2019/06/20	0	0.00	1	44.70	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	2	44.83	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	3	44.40	44.50	-3	12,656	-0.02%
2019/06/17	0	0.00	0.4	44.10	44.10	-0.4	12,868	0.00%
2019/06/14	1	43.75	5	43.75	43.55	-4	13,091	-0.03%
2019/06/13	8	43.46	0	0.00	43.65	8	13,170	0.06%
2019/06/12	0	0.00	2	43.90	44.35	-2	13,250	-0.02%
2019/06/11	1	44.35	7	44.21	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	2	44.08	44.15	-2	13,370	-0.01%
2019/06/05	2	43.35	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	5	43.87	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	3	43.53	43.65	-3	13,451	-0.02%
2019/05/31	0	0.00	26	43.25	43.25	-26	13,432	-0.19%
2019/05/30	1	42.50	1	42.70	42.60	0	13,379	0.00%
2019/05/29	6	42.28	0	0.00	42.45	6	13,576	0.04%
2019/05/28	10	42.05	0	0.00	42.30	10	13,740	0.07%
2019/05/27	20	42.10	0	0.00	42.30	20	13,665	0.15%
2019/05/24	4	42.14	0	0.00	42.00	4	13,806	0.03%
2019/05/23	5	42.35	5	42.50	42.50	0	13,755	0.00%
2019/05/22	2	42.55	5	42.40	42.50	-3	13,835	-0.02%
2019/05/21	5	42.79	0	0.00	43.05	5	13,864	0.04%
2019/05/20	3	41.97	0	0.00	41.90	3	13,733	0.02%
2019/05/17	1	42.15	0	0.00	41.90	1	13,636	0.01%
2019/05/16	13	42.48	0	0.00	42.00	13	13,498	0.10%
2019/05/15	2	43.40	1	43.40	43.25	1	13,362	0.01%
2019/05/14	16	43.15	1	43.35	43.15	15	13,373	0.11%
2019/05/13	14	43.81	0	0.00	43.80	14	13,270	0.11%
2019/05/09	1	44.80	5	44.80	44.60	-4	13,436	-0.03%
2019/05/07	1	45.40	22	45.60	45.40	-21	13,491	-0.16%
2019/05/06	0	0.00	2	45.75	45.60	-2	13,686	-0.01%
2019/05/03	13	46.22	3	46.30	46.15	10	13,628	0.07%
2019/05/02	0	0.00	2	46.35	46.40	-2	13,506	-0.01%
2019/04/30	0	0.00	1	45.90	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	4	45.69	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	14	45.22	45.50	-14	13,449	-0.10%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/23	0	0.00	1	45.35	45.35	-1	14,182	-0.01%
2019/04/22	0.3	45.25	10	45.20	45.25	-9.7	14,494	-0.07%
2019/04/19	3	45.25	2	45.30	45.20	1	14,744	0.01%
2019/04/18	4	44.78	0	0.00	45.00	4	14,768	0.03%
2019/04/16	2	45.10	0	0.00	45.30	2	14,477	0.01%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/11	1	45.75	1	45.55	45.55	0	14,325	0.00%
2019/04/08	10	45.49	1	45.40	45.35	9	14,074	0.06%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	1.1	46.00	46.00	-1.1	13,773	-0.01%
2019/04/01	1	46.00	0	0.00	45.60	1	13,728	0.01%
2019/03/29	1	46.00	2	46.00	46.00	-1	13,562	-0.01%
2019/03/28	12	44.73	0	0.00	45.10	12	13,404	0.09%
2019/03/27	7	45.03	5	45.00	44.95	2	13,331	0.02%
2019/03/26	3	45.52	0	0.00	45.50	3	13,224	0.02%
2019/03/25	1	45.50	0	0.00	45.55	1	13,349	0.01%
2019/03/22	4	46.59	2	46.95	46.40	2	13,166	0.02%
2019/03/20	0	0.00	5	47.21	47.15	-5	13,050	-0.04%
2019/03/19	2	46.65	11.1	46.76	46.95	-9.1	12,850	-0.07%
2019/03/18	1	45.90	8	45.93	46.00	-7	12,664	-0.06%
2019/03/15	10	45.25	0	0.00	45.25	10	12,582	0.08%
2019/03/14	1	45.10	2	45.40	45.25	-1	12,452	-0.01%
2019/03/13	8	45.30	2	45.30	45.25	6	12,434	0.05%
2019/03/12	5	45.00	0	0.00	45.00	5	12,423	0.04%
2019/03/11	2	44.58	0.2	44.70	44.50	1.8	12,436	0.01%
2019/03/08	7	44.73	0	0.00	44.70	7	12,490	0.06%
2019/03/07	7	45.07	1	45.10	45.10	6	12,623	0.05%
2019/03/06	0	0.00	5	45.15	45.15	-5	12,732	-0.04%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/03/04	7	44.89	12	45.18	45.15	-5	12,921	-0.04%
2019/02/27	1	45.30	0.8	45.55	45.50	0.2	12,758	0.00%
2019/02/26	0	0.00	2	45.53	45.45	-2	12,558	-0.02%
2019/02/25	0	0.00	2	45.28	45.30	-2	12,239	-0.02%
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	6	45.03	1	45.10	45.10	5	12,083	0.04%
2019/02/20	2	45.05	0	0.00	45.05	2	12,003	0.02%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	4	44.70	1	44.75	44.75	3	11,801	0.03%
2019/02/15	10	44.45	0	0.00	44.40	10	11,767	0.08%
2019/02/14	0	0.00	0.1	44.80	44.50	-0.1	11,660	0.00%
2019/02/13	0	0.00	1	44.65	44.60	-1	11,458	-0.01%
2019/02/12	7	44.18	0	0.00	44.30	7	11,447	0.06%
2019/02/11	1	44.55	6	44.30	44.15	-5	11,317	-0.04%
2019/01/30	7	44.59	0	0.00	44.55	7	11,181	0.06%
2019/01/29	10	44.60	2	44.60	44.75	8	11,121	0.07%
2019/01/28	16	44.52	6	44.52	44.60	10	10,954	0.09%
2019/01/25	3	43.90	0	0.00	44.00	3	10,827	0.03%
2019/01/24	9	44.06	0	0.00	44.05	9	10,643	0.08%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	10.4	44.21	0	0.00	44.25	10.4	10,710	0.10%
2019/01/21	10	44.45	0	0.00	44.30	10	10,736	0.09%
2019/01/18	5	43.88	2	44.15	44.15	3	10,904	0.03%
2019/01/17	7	44.03	0	0.00	44.05	7	11,002	0.06%
2019/01/16	5	44.03	0	0.00	44.00	5	10,922	0.05%
2019/01/15	8	44.63	0	0.00	44.60	8	10,614	0.08%
2019/01/14	7.9	45.04	0	0.00	45.00	7.9	10,342	0.08%
2019/01/11	5	45.93	2	46.38	45.95	3	10,140	0.03%
2019/01/10	1	46.65	5	46.60	46.90	-4	9,958	-0.04%
2019/01/09	1	47.05	1	46.50	47.05	0	10,011	0.00%
2019/01/08	5	45.90	0	0.00	45.70	5	9,975	0.05%
2019/01/04	1	45.10	0	0.00	45.30	1	10,445	0.01%
2019/01/03	3	45.80	0	0.00	45.80	3	10,903	0.03%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.50	6	47.05	47.05	-5	11,114	-0.04%
2018/12/27	3	46.95	0	0.00	46.95	3	11,424	0.03%
2018/12/25	0	0.00	3.6	46.42	46.50	-3.6	11,742	-0.03%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/20	1	46.90	3	46.92	47.05	-2	12,555	-0.02%
2018/12/19	5	47.05	0	0.00	47.30	5	12,580	0.04%
2018/12/18	2	47.10	0	0.00	47.05	2	12,666	0.02%
2018/12/17	2	47.68	7	47.64	47.75	-5	12,959	-0.04%
2018/12/14	6	47.49	0	0.00	47.45	6	13,129	0.05%
2018/12/11	2	47.20	0	0.00	47.25	2	13,061	0.02%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	0	0.00	1	47.90	48.00	-1	12,947	-0.01%
2018/12/06	1	48.00	1	48.05	48.00	0	12,897	0.00%
2018/12/05	104	48.40	0	0.00	48.35	104	12,874	0.81%	大買/鉅額交易
2018/12/04	6	48.67	0	0.00	48.75	6	12,872	0.05%
2018/12/03	3	49.13	0	0.00	49.15	3	12,840	0.02%
2018/11/30	2	48.65	2	48.85	48.80	0	12,724	0.00%
2018/11/29	7	48.76	0	0.00	48.60	7	12,537	0.06%
2018/11/28	7	48.84	1	48.95	48.85	6	12,400	0.05%
2018/11/27	2	49.25	0	0.00	49.10	2	12,281	0.02%
2018/11/26	1	50.40	0	0.00	49.90	1	12,278	0.01%
2018/11/23	2	50.15	1	50.40	50.10	1	12,218	0.01%
2018/11/22	1	50.40	0	0.00	50.80	1	12,229	0.01%
2018/11/20	1	50.60	17	51.06	50.50	-16	12,327	-0.13%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	101	51.05	51.10	-101	12,391	-0.82%	大賣/鉅額交易
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	2	51.00	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	4	50.93	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	3	50.57	50.90	-3	12,772	-0.02%
2018/11/07	0	0.00	3	50.13	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	2	49.75	49.80	-2	12,719	-0.02%
2018/11/02	0	0.00	1	48.20	48.90	-1	12,682	-0.01%
2018/11/01	1	48.00	1	48.40	48.30	0	12,704	0.00%
2018/10/31	2	48.03	1.1	48.45	48.45	0.9	12,664	0.01%
2018/10/30	1	47.45	1	47.50	47.50	0	12,580	0.00%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	12	47.29	0	0.00	47.10	12	12,485	0.10%
2018/10/25	6	48.08	0	0.00	48.00	6	12,226	0.05%
2018/10/24	3	49.17	1	49.15	49.15	2	12,250	0.02%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	1	50.10	9	49.68	50.20	-8	12,270	-0.07%
2018/10/18	1	49.65	2	49.98	49.60	-1	12,235	-0.01%
2018/10/17	13	49.89	2	49.85	49.75	11	12,384	0.09%
2018/10/16	2	49.63	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.65	12	50.10	49.95	-11	12,269	-0.09%
2018/10/12	18	49.28	4	49.85	50.10	14	12,013	0.12%
2018/10/11	7	49.76	1	50.10	49.65	6	11,865	0.05%
2018/10/09	0	0.00	2	51.75	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	5	51.42	51.60	-5	11,184	-0.04%
2018/10/05	7	50.77	12	51.39	50.90	-5	11,086	-0.05%
2018/10/04	2	51.25	1	51.60	51.60	1	10,810	0.01%
2018/10/03	1	51.80	6	52.05	51.80	-5	10,746	-0.05%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	73	52.33	52.50	-73	10,512	-0.69%
2018/09/28	3	51.87	1	51.60	51.80	2	10,484	0.02%
2018/09/27	0	0.00	7	51.57	51.90	-7	10,330	-0.07%
2018/09/26	1	51.10	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	7	51.21	5	51.06	51.10	2	10,288	0.02%
2018/09/20	0	0.00	1	50.40	50.40	-1	9,862	-0.01%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/18	5	50.10	0	0.00	50.00	5	9,957	0.05%
2018/09/11	2	49.45	1	49.55	49.80	1	11,015	0.01%
2018/09/10	2	49.53	0	0.00	49.40	2	11,238	0.02%
2018/09/07	3	49.67	0	0.00	49.50	3	11,443	0.03%
2018/09/06	2	50.25	0	0.00	50.10	2	11,466	0.02%
2018/09/05	3	50.37	1	50.50	50.20	2	11,510	0.02%
2018/09/04	0	0.00	3	50.90	50.90	-3	11,548	-0.03%
2018/09/03	4	50.60	0	0.00	50.60	4	11,551	0.03%
2018/08/31	0	0.00	2	50.90	50.90	-2	11,622	-0.02%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	0	0.00	2	50.85	50.90	-2	11,686	-0.02%
2018/08/28	0	0.00	12	50.79	50.80	-12	11,740	-0.10%
2018/08/27	0	0.00	4	50.55	50.70	-4	11,774	-0.03%
2018/08/24	5	49.76	0	0.00	49.85	5	11,640	0.04%
2018/08/23	2	50.00	0	0.00	50.10	2	11,918	0.02%
2018/08/22	3	50.03	0	0.00	50.10	3	12,211	0.02%
2018/08/20	0	0.00	1	50.00	49.90	-1	12,047	-0.01%
2018/08/17	2	49.80	0.1	50.00	49.90	1.9	12,024	0.02%
2018/08/16	17	49.66	1	49.75	49.70	16	11,979	0.13%
2018/08/15	0	0.00	1	50.10	50.10	-1	11,943	-0.01%
2018/08/13	2	50.05	0	0.00	50.10	2	12,264	0.02%
2018/08/09	2	50.40	0	0.00	50.40	2	12,483	0.02%
2018/08/08	0	0.00	9	50.79	50.70	-9	12,640	-0.07%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	3	50.47	2	50.40	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	6	50.82	50.70	-6	13,175	-0.05%
2018/07/30	0	0.00	2	50.40	50.40	-2	12,966	-0.02%
2018/07/27	23	50.12	4	50.15	50.20	19	13,116	0.14%
2018/07/26	1	49.90	0	0.00	50.30	1	13,168	0.01%
2018/07/25	1	50.30	1	50.50	50.20	0	13,156	0.00%
2018/07/24	12	50.32	0	0.00	50.30	12	13,149	0.09%
2018/07/23	0	0.00	6	51.00	51.00	-6	13,077	-0.05%
2018/07/19	4	50.78	10	50.98	50.80	-6	13,137	-0.05%
2018/07/17	10	50.70	5	50.80	50.80	5	13,139	0.04%
2018/07/13	0	0.00	2	50.95	51.00	-2	13,230	-0.02%
2018/07/12	1	50.70	10	50.45	50.70	-9	13,283	-0.07%
2018/07/11	17	49.99	0.2	50.30	50.30	16.8	13,360	0.13%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/06	3	49.27	0	0.00	49.45	3	13,375	0.02%
2018/07/05	5	49.45	2	49.55	49.80	3	13,409	0.02%
2018/07/04	102	50.00	2	49.98	50.00	100	13,615	0.73%	大買/
2018/07/03	3	50.30	20	50.50	50.00	-17	13,638	-0.12%
2018/07/02	6	50.90	0	0.00	50.30	6	13,535	0.04%
2018/06/29	6	50.90	1	51.10	51.10	5	13,434	0.04%
2018/06/28	1	50.60	1	50.70	50.50	0	13,314	0.00%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	2	51.20	3	51.10	50.90	-1	13,056	-0.01%
2018/06/25	19	53.45	65	53.34	53.20	-46	12,832	-0.36%
2018/06/22	0	0.00	1	53.80	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	2.5	54.04	53.90	-2.5	12,476	-0.02%
2018/06/20	2	52.90	14	53.76	53.70	-12	12,714	-0.09%
2018/06/19	0	0.00	1	53.60	53.00	-1	12,672	-0.01%
2018/06/15	10	53.10	11	53.21	53.70	-1	12,431	-0.01%
2018/06/14	4	53.08	3	53.30	52.90	1	12,213	0.01%
2018/06/13	0	0.00	12	53.88	54.00	-12	12,056	-0.10%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	5	53.60	53.70	-5	12,305	-0.04%
2018/06/07	2	53.35	52	53.42	54.00	-50	12,354	-0.40%
2018/06/06	0	0.00	2	53.30	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	170	52.30	52.80	-170	12,333	-1.38%	大賣/鉅額交易
2018/06/01	6	51.87	1	51.90	51.80	5	12,348	0.04%
2018/05/31	8	51.70	3	51.83	52.10	5	12,376	0.04%
2018/05/30	35	51.34	1	51.40	51.20	34	12,242	0.28%
2018/05/28	0.1	53.10	23	53.39	53.30	-22.9	12,441	-0.18%
2018/05/25	0	0.00	2	53.40	53.10	-2	12,581	-0.02%
2018/05/24	0	0.00	2	53.50	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	3	53.30	53.30	-3	12,693	-0.02%
2018/05/22	1	53.40	15	53.59	53.70	-14	12,665	-0.11%
2018/05/21	1	53.00	1	53.20	53.20	0	12,638	0.00%
2018/05/18	1	52.80	10	52.90	52.90	-9	12,560	-0.07%
2018/05/17	0	0.00	53	52.69	52.50	-53	12,527	-0.42%
2018/05/16	0	0.00	23	51.97	52.20	-23	12,388	-0.19%
2018/05/15	9	51.83	22	51.97	51.20	-13	12,430	-0.10%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	9	51.53	21	51.61	51.80	-12	12,840	-0.09%
2018/05/10	1	50.90	8	51.04	51.00	-7	12,734	-0.05%
2018/05/08	0	0.00	1	50.70	50.70	-1	12,895	-0.01%
2018/05/04	14	50.20	1	50.20	50.10	13	12,970	0.10%
2018/05/03	12	50.42	0	0.00	50.40	12	12,844	0.09%
2018/05/02	1	51.00	12	51.38	51.30	-11	13,013	-0.08%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	1	50.60	61	50.70	50.80	-60	13,174	-0.46%
2018/04/26	1	50.50	43	50.50	50.50	-42	13,220	-0.32%
2018/04/25	0	0.00	2	50.15	50.30	-2	13,266	-0.02%
2018/04/24	21	50.18	0	0.00	50.20	21	13,388	0.16%
2018/04/20	2	50.20	5	50.40	50.40	-3	13,801	-0.02%
2018/04/18	10	50.20	0	0.00	50.00	10	14,012	0.07%
2018/04/17	18	49.95	1	49.95	49.95	17	14,128	0.12%
2018/04/16	1	50.50	2.9	50.60	50.60	-1.9	14,244	-0.01%
2018/04/12	5	50.98	2	51.00	51.00	3	14,474	0.02%
2018/04/11	4	51.00	19	51.51	51.00	-15	14,669	-0.10%
2018/04/10	0	0.00	9	50.92	51.00	-9	14,659	-0.06%
2018/04/09	1	49.95	1	50.00	50.30	0	14,670	0.00%
2018/03/31	13	50.20	0	0.00	50.20	13	14,579	0.09%
2018/03/30	14	50.20	0	0.00	50.10	14	14,685	0.10%
2018/03/29	0	0.00	5	50.10	50.10	-5	14,706	-0.03%
2018/03/28	1	50.10	4	50.40	50.30	-3	14,603	-0.02%
2018/03/27	12	50.49	0	0.00	50.70	12	14,619	0.08%
2018/03/26	2	50.20	2	50.30	50.40	0	14,557	0.00%
2018/03/23	65	50.22	0	0.00	50.30	65	14,657	0.44%
2018/03/22	0	0.00	50	51.80	51.80	-50	14,418	-0.35%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	0	0.00	1	51.70	51.70	-1	14,383	-0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0.5	51.60	2	51.60	51.60	-1.5	14,138	-0.01%
2018/03/13	7	51.56	0	51.60	51.60	7	14,188	0.05%
2018/03/12	0	0.00	1	52.10	51.80	-1	14,194	-0.01%
2018/03/09	1	50.70	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/07	3	50.40	0	0.00	50.30	3	14,758	0.02%
2018/03/06	6	50.43	0	0.00	50.30	6	15,322	0.04%
2018/03/05	1	50.80	1	50.80	50.10	0	15,600	0.00%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0	0.00	20	51.60	52.20	-20	15,358	-0.13%
2018/02/27	0	0.00	2	52.60	52.20	-2	15,405	-0.01%
2018/02/23	0	0.00	1	52.00	52.30	-1	15,567	-0.01%
2018/02/22	2	51.60	0	0.00	51.80	2	16,252	0.01%
2018/02/21	1	51.50	11.1	51.53	51.90	-10.1	16,922	-0.06%
2018/02/12	12	50.86	1	51.00	51.00	11	16,782	0.07%
2018/02/09	115	50.38	1	49.90	50.20	114	16,786	0.68%	大買/鉅額交易
2018/02/08	0	0.00	2	50.80	50.60	-2	16,607	-0.01%
2018/02/07	35	50.76	1	50.50	50.20	34	16,574	0.21%
2018/02/06	4	49.75	15	50.13	49.20	-11	16,301	-0.07%
2018/02/05	17	52.05	0	0.00	52.10	17	15,858	0.11%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	15	53.87	0.1	53.90	54.00	14.9	15,579	0.10%
2018/01/31	0	0.00	125	53.17	54.20	-125	15,496	-0.81%	大賣/鉅額交易
2018/01/30	1	53.10	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	12	53.82	54.00	-12	15,380	-0.08%
2018/01/26	1	53.00	0	0.00	53.20	1	15,407	0.01%
2018/01/25	0	0.00	2	53.35	53.40	-2	15,563	-0.01%
2018/01/24	38	52.91	0	0.00	52.80	38	15,373	0.25%
2018/01/23	11	53.72	0	0.00	54.00	11	15,235	0.07%
2018/01/22	0	0.00	9	54.00	54.10	-9	15,357	-0.06%
2018/01/19	10.6	53.70	21	53.60	53.90	-10.4	15,384	-0.07%
2018/01/18	0	0.00	3	54.07	53.80	-3	15,268	-0.02%
2018/01/17	0	0.00	5	54.20	54.20	-5	15,074	-0.03%
2018/01/16	5	54.80	31	54.49	54.80	-26	14,907	-0.17%
2018/01/15	0	0.00	66	54.00	54.10	-66	14,546	-0.45%
2018/01/12	11	53.19	2	53.10	53.20	9	14,299	0.06%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	2	53.00	10	53.01	53.00	-8	14,236	-0.06%
2018/01/09	1	52.30	11	52.24	52.50	-10	14,055	-0.07%
2018/01/08	0	0.00	18	52.43	52.50	-18	13,984	-0.13%
2018/01/05	0	0.00	20	51.97	52.20	-20	13,900	-0.14%
2018/01/04	1	51.60	0	0.00	51.90	1	13,779	0.01%
2018/01/03	1	51.60	12	51.58	51.50	-11	13,865	-0.08%
2018/01/02	0	0.00	2	50.60	51.00	-2	13,535	-0.01%