富邦金 (2881)-元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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	37	71.64	3.1	71.46	71.50	33.9	15,535	0.22%
2024/05/10	27.4	71.59	22	71.28	71.80	5.4	15,359	0.04%
2024/05/09	40	70.30	10	70.20	69.90	30	14,925	0.20%
2024/05/08	0	0.00	20	69.80	69.90	-20	14,769	-0.14%
2024/05/07	0	0.00	1.7	69.96	69.90	-1.7	14,815	-0.01%
2024/05/02	8.1	69.60	3.4	69.46	69.00	4.7	14,623	0.03%
2024/04/30	2.1	69.54	8.1	69.32	69.10	-6	14,584	-0.04%
2024/04/29	32.1	68.91	17	69.43	69.40	15.1	14,502	0.10%
2024/04/26	8.6	67.72	11	67.99	67.60	-2.5	14,280	-0.02%
2024/04/24	1	67.00	5.1	67.00	66.80	-4.1	14,297	-0.03%
2024/04/23	1	66.40	0.3	66.52	66.30	0.7	14,674	0.00%
2024/04/22	2	66.40	5	66.00	66.20	-3	14,818	-0.02%
2024/04/19	15.5	64.98	1.5	65.30	65.00	14	14,682	0.10%
2024/04/18	1	66.70	0	0.00	66.30	1	14,312	0.01%
2024/04/17	7.2	65.96	0	0.00	66.00	7.2	14,158	0.05%
2024/04/16	20.4	65.94	5	66.14	65.70	15.4	14,009	0.11%
2024/04/15	2.1	67.65	0	0.00	67.40	2.1	13,715	0.02%
2024/04/12	16.1	67.86	8	67.90	67.80	8.1	13,827	0.06%
2024/04/11	50	68.32	9	68.32	68.40	41	13,737	0.30%
2024/04/10	1	69.50	0.7	69.50	69.20	0.4	13,540	0.00%
2024/04/09	0	0.00	7	69.44	70.00	-7	13,590	-0.05%
2024/04/08	6.2	68.65	1	68.40	68.70	5.2	13,482	0.04%
2024/04/03	17.5	68.85	0	0.00	68.60	17.5	13,479	0.13%
2024/04/02	11.1	69.20	0	0.00	69.50	11.1	13,362	0.08%
2024/04/01	2.3	69.55	0.2	69.50	69.50	2.1	13,371	0.02%
2024/03/29	0	0.00	6	69.80	69.70	-6	13,366	-0.04%
2024/03/28	1.5	69.23	0	0.00	69.30	1.5	13,306	0.01%
2024/03/27	0	69.70	19	69.40	69.80	-19	13,244	-0.14%
2024/03/26	1	69.30	9	69.40	69.60	-8	13,283	-0.06%
2024/03/25	11	69.20	5	69.40	69.00	6	13,373	0.04%
2024/03/22	10	69.88	7	70.94	69.60	3	13,255	0.02%
2024/03/21	2	70.20	4.5	70.39	70.70	-2.5	13,122	-0.02%
2024/03/20	1.7	69.90	2.2	69.94	69.60	-0.5	13,290	0.00%
2024/03/19	0.1	69.50	0	0.00	69.80	0.1	13,945	0.00%
2024/03/18	1.2	69.22	0	0.00	69.50	1.2	13,834	0.01%
2024/03/15	9.3	69.71	1.2	69.60	69.60	8.1	13,747	0.06%
2024/03/14	12.2	70.32	8.1	70.48	70.70	4	13,274	0.03%
2024/03/13	7	69.49	1	69.40	69.90	6	13,016	0.05%
2024/03/12	0.4	69.35	1.1	69.49	69.70	-0.7	13,025	-0.01%
2024/03/11	34.1	69.78	2.4	69.36	69.20	31.7	12,911	0.25%
2024/03/08	17.3	68.74	16.7	68.93	69.20	0.6	12,838	0.00%
2024/03/07	0.2	67.42	5.1	68.18	68.10	-4.9	12,575	-0.04%
2024/03/06	0	0.00	1.4	67.43	67.30	-1.4	12,463	-0.01%
2024/03/05	5	67.40	29.1	67.28	67.30	-24.1	12,754	-0.19%
2024/03/04	2	67.60	1.1	67.49	67.40	0.9	12,816	0.01%
2024/03/01	2.4	67.59	0	0.00	67.40	2.4	12,878	0.02%
2024/02/29	1.3	67.44	11.1	67.88	68.00	-9.8	12,846	-0.08%
2024/02/27	0	0.00	6	66.90	66.90	-6	12,588	-0.05%
2024/02/26	6.2	66.70	6.3	66.88	66.90	-0.2	12,529	0.00%
2024/02/23	6.2	66.68	2.1	66.65	66.60	4.1	12,538	0.03%
2024/02/22	0.1	66.30	1	66.30	66.50	-0.9	12,925	-0.01%
2024/02/21	0.1	66.17	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	3.1	66.33	4.2	66.39	66.50	-1.1	13,092	-0.01%
2024/02/19	6.4	65.90	3.9	65.96	66.10	2.5	13,089	0.02%
2024/02/16	12.3	65.43	16	65.83	65.90	-3.7	13,316	-0.03%
2024/02/15	1	65.29	15	65.34	65.30	-14	13,218	-0.11%
2024/02/05	2	64.45	15.3	64.84	64.70	-13.3	12,987	-0.10%
2024/02/02	3.4	64.66	4	64.78	64.90	-0.6	12,851	0.00%
2024/02/01	1	64.50	5.4	64.59	64.80	-4.4	12,788	-0.03%
2024/01/31	1.1	64.40	2.3	64.48	64.50	-1.2	12,743	-0.01%
2024/01/30	3	64.56	14.6	64.10	64.30	-11.5	12,664	-0.09%
2024/01/29	0	64.60	3	64.80	64.80	-3	12,620	-0.02%
2024/01/26	0.2	64.70	42.6	64.89	64.80	-42.5	12,633	-0.34%
2024/01/25	0	0.00	20.1	64.45	64.60	-20.1	12,627	-0.16%
2024/01/24	0	0.00	3.9	64.35	64.40	-3.9	12,680	-0.03%
2024/01/23	0.1	63.50	6.7	63.57	63.90	-6.6	12,652	-0.05%
2024/01/22	12.2	63.15	6	63.50	63.20	6.2	12,692	0.05%
2024/01/19	1	62.04	0.2	63.10	63.00	0.8	12,624	0.01%
2024/01/18	1.2	62.56	0	0.00	62.30	1.2	12,575	0.01%
2024/01/17	33.9	62.60	1	62.60	62.30	32.9	12,378	0.27%
2024/01/16	9.2	63.31	1	63.30	63.20	8.2	12,011	0.07%
2024/01/15	3	64.00	0	0.00	64.10	3	11,979	0.03%
2024/01/12	2.1	63.61	2.3	64.00	64.10	-0.2	12,266	0.00%
2024/01/11	0.2	64.00	1	64.10	63.90	-0.8	12,340	-0.01%
2024/01/10	5	64.00	0	0.00	64.00	5	12,641	0.04%
2024/01/09	1	64.29	0.5	64.04	64.00	0.5	12,669	0.00%
2024/01/08	0	0.00	16.4	64.41	64.10	-16.4	12,707	-0.13%
2024/01/05	23	63.36	0	0.00	63.20	23	12,586	0.18%
2024/01/04	1	63.50	2	63.60	63.50	-1	12,612	-0.01%
2024/01/03	11	63.48	3	63.70	63.70	8	12,742	0.06%
2023/12/28	0.5	64.40	2.2	64.64	64.90	-1.7	12,834	-0.01%
2023/12/27	2	64.40	10.2	64.60	64.60	-8.2	12,812	-0.06%
2023/12/26	1	64.20	4.5	63.99	64.30	-3.5	12,796	-0.03%
2023/12/25	0	63.60	2	63.50	63.70	-2	12,845	-0.02%
2023/12/22	10.1	63.40	0	0.00	63.50	10.1	12,920	0.08%
2023/12/21	1.1	63.22	1	63.40	63.40	0.1	13,057	0.00%
2023/12/20	6	63.70	1	63.70	63.60	5	13,042	0.04%
2023/12/19	5.2	63.98	0	0.00	63.90	5.2	13,026	0.04%
2023/12/18	2	64.50	7.1	64.30	64.50	-5	13,092	-0.04%
2023/12/15	1	65.00	12	65.10	65.10	-11	13,080	-0.08%
2023/12/14	3	65.00	110.5	64.59	65.20	-107.5	12,662	-0.85%	大賣/鉅額交易
2023/12/13	0.1	62.86	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	1	62.80	1	62.80	63.10	0	11,987	0.00%
2023/12/11	0.3	62.94	0.4	63.00	62.90	-0.1	11,981	0.00%
2023/12/08	22.4	62.95	0	0.00	63.20	22.4	11,956	0.19%
2023/12/07	9	62.97	2	63.15	63.20	7	11,888	0.06%
2023/12/06	1	63.60	3.2	63.97	63.80	-2.2	11,678	-0.02%
2023/12/05	6	63.72	1.1	63.90	64.10	4.9	11,639	0.04%
2023/12/04	2	64.35	0	0.00	64.40	2	11,562	0.02%
2023/12/01	22.1	63.70	0.4	63.80	63.80	21.7	11,614	0.19%
2023/11/30	1	64.00	1	64.00	64.40	0	11,635	0.00%
2023/11/29	0	0.00	0.2	63.80	63.70	-0.2	11,359	0.00%
2023/11/28	1	63.90	1	64.00	63.90	0	11,377	0.00%
2023/11/27	0.7	63.60	0	0.00	63.50	0.7	11,505	0.01%
2023/11/24	1	63.80	2.9	63.93	63.90	-1.9	11,496	-0.02%
2023/11/22	0.4	64.40	9.8	64.48	64.60	-9.3	11,573	-0.08%
2023/11/21	0.2	64.00	11.5	64.41	64.90	-11.3	11,556	-0.10%
2023/11/20	1	63.30	1.4	63.23	63.50	-0.4	11,121	0.00%
2023/11/17	0	0.00	1.1	63.00	63.20	-1.1	11,019	-0.01%
2023/11/16	0	0.00	17.2	62.86	62.90	-17.2	10,907	-0.16%
2023/11/15	3	62.50	20.4	62.62	62.70	-17.4	10,849	-0.16%
2023/11/14	0	0.00	2.3	61.83	61.70	-2.3	10,586	-0.02%
2023/11/13	3	61.60	0	0.00	61.70	3	10,655	0.03%
2023/11/10	3.1	61.43	13.4	61.50	61.50	-10.3	10,782	-0.10%
2023/11/09	4	61.60	16.6	61.50	61.70	-12.5	11,043	-0.11%
2023/11/08	0.1	61.31	5	61.54	61.70	-4.9	11,345	-0.04%
2023/11/07	5.1	61.32	0.3	61.20	61.50	4.8	11,421	0.04%
2023/11/06	0	61.40	1	61.40	61.50	-1	11,533	-0.01%
2023/11/03	0	60.90	0	0.00	61.30	0	11,525	0.00%
2023/11/02	0.6	60.80	2.4	60.80	60.90	-1.8	11,606	-0.02%
2023/11/01	1.1	59.92	0	0.00	60.00	1.1	11,598	0.01%
2023/10/31	1.2	59.98	6	59.97	60.10	-4.8	11,596	-0.04%
2023/10/30	5	59.84	0	0.00	59.80	5	11,953	0.04%
2023/10/27	0.2	60.01	12.8	60.16	60.30	-12.6	12,134	-0.10%
2023/10/26	2	59.70	13	59.88	59.60	-11	12,483	-0.09%
2023/10/25	2	60.30	1	60.30	60.00	1	12,502	0.01%
2023/10/24	19.5	59.82	0	0.00	59.90	19.5	12,831	0.15%
2023/10/23	7.5	59.88	0	0.00	59.90	7.5	12,972	0.06%
2023/10/20	8.3	59.68	3	60.90	60.70	5.3	12,837	0.04%
2023/10/19	0	61.10	0	0.00	61.00	0	12,622	0.00%
2023/10/18	2.6	61.39	1	61.20	61.40	1.6	12,692	0.01%
2023/10/17	1	61.10	0	0.00	61.30	1	12,598	0.01%
2023/10/13	7.1	60.80	11.2	60.81	60.90	-4.1	13,435	-0.03%
2023/10/12	2.2	61.48	0	0.00	61.70	2.2	13,830	0.02%
2023/10/11	1.2	61.20	0	0.00	61.60	1.2	13,883	0.01%
2023/10/06	0	0.00	10	60.80	60.70	-10	13,848	-0.07%
2023/10/05	5	60.30	3.3	59.83	60.50	1.8	14,091	0.01%
2023/10/04	16.6	59.88	0.2	59.90	59.70	16.4	14,204	0.12%
2023/10/03	6.8	60.44	0	0.00	60.50	6.8	14,058	0.05%
2023/10/02	1	60.90	0	0.00	60.80	1	14,187	0.01%
2023/09/28	2.4	60.66	0	0.00	60.70	2.4	14,444	0.02%
2023/09/27	3.5	60.14	0	0.00	60.60	3.5	14,373	0.02%
2023/09/26	10.8	60.82	0	0.00	60.60	10.8	14,355	0.08%
2023/09/25	4	61.05	1	61.20	61.30	3	14,201	0.02%
2023/09/22	6.2	61.24	0	0.00	61.00	6.2	14,276	0.04%
2023/09/21	2.4	61.55	0	0.00	61.40	2.4	14,252	0.02%
2023/09/20	1.4	62.11	0.4	62.40	62.10	0.9	14,145	0.01%
2023/09/19	1.1	62.80	0	0.00	62.60	1.1	14,108	0.01%
2023/09/18	0	62.60	0	0.00	62.80	0	14,238	0.00%
2023/09/15	0	62.85	0	0.00	62.50	0	14,283	0.00%
2023/09/14	3	62.70	6	63.00	62.90	-3	14,131	-0.02%
2023/09/13	0.1	62.40	0	0.00	62.40	0.1	14,265	0.00%
2023/09/12	22.1	61.95	1	62.10	62.10	21.1	14,457	0.15%
2023/09/11	0	61.90	0	0.00	61.90	0	14,442	0.00%
2023/09/08	6	61.42	0	0.00	61.80	6	14,636	0.04%
2023/09/07	9	61.27	0	0.00	61.20	9	14,888	0.06%
2023/09/06	1.1	61.41	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	13.7	61.91	5	61.90	61.80	8.7	14,867	0.06%
2023/09/04	5.8	62.32	0	0.00	62.20	5.8	15,154	0.04%
2023/09/01	1	64.70	18.8	64.54	64.80	-17.8	15,252	-0.12%
2023/08/31	10	64.15	0	0.00	63.60	10	15,202	0.07%
2023/08/30	0	64.34	3.1	64.40	64.50	-3.1	15,332	-0.02%
2023/08/29	1.1	64.09	0	0.00	64.40	1.1	15,360	0.01%
2023/08/28	0.8	63.61	1	64.10	64.10	-0.2	15,470	0.00%
2023/08/25	0.1	63.08	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	4	63.25	13	63.15	63.30	-9	15,792	-0.06%
2023/08/23	1.1	63.00	0	0.00	62.80	1.1	15,914	0.01%
2023/08/22	0.1	62.93	2	62.60	62.80	-1.9	15,989	-0.01%
2023/08/21	2.1	62.96	15.5	63.04	63.10	-13.4	16,090	-0.08%
2023/08/18	0.1	62.36	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	7.1	62.29	20	61.92	62.50	-12.9	16,188	-0.08%
2023/08/16	3.2	62.67	25	62.64	62.50	-21.8	16,093	-0.14%
2023/08/15	0.2	63.75	0	0.00	63.50	0.2	16,282	0.00%
2023/08/14	12.1	64.07	1	63.80	63.90	11.1	16,421	0.07%
2023/08/11	1	65.40	1	65.50	65.40	0	16,400	0.00%
2023/08/10	1	65.01	0.4	65.50	65.40	0.7	16,416	0.00%
2023/08/09	0.1	65.22	2.1	65.30	65.30	-2.1	16,407	-0.01%
2023/08/08	0	0.00	1	65.40	65.20	-1	16,380	-0.01%
2023/08/07	0.3	65.29	4	65.53	65.50	-3.7	16,382	-0.02%
2023/08/04	3.6	64.73	2	64.60	64.80	1.6	16,316	0.01%
2023/08/02	7.3	65.32	2.1	65.30	65.10	5.2	16,297	0.03%
2023/08/01	1.3	65.95	18	66.30	66.50	-16.8	15,960	-0.10%
2023/07/31	2.1	65.62	8.7	65.84	65.50	-6.6	15,665	-0.04%
2023/07/28	1.1	65.20	0.1	65.30	65.40	1	15,362	0.01%
2023/07/27	0.5	65.46	2.5	65.19	65.50	-2	15,296	-0.01%
2023/07/26	5.5	63.74	2.4	64.23	64.50	3.1	15,046	0.02%
2023/07/25	8.1	62.84	1	63.00	62.90	7.1	15,020	0.05%
2023/07/24	6.1	62.78	1.2	62.82	62.60	4.9	15,005	0.03%
2023/07/21	4.1	62.95	0.3	63.10	63.00	3.8	15,021	0.03%
2023/07/20	3.1	63.37	1	63.90	63.50	2.1	14,889	0.01%
2023/07/19	12.9	65.06	3	65.30	64.80	9.9	14,630	0.07%
2023/07/18	2.1	65.45	16.5	65.42	65.60	-14.4	14,191	-0.10%
2023/07/17	64.3	63.60	13.5	63.76	65.00	50.9	13,720	0.37%
2023/07/14	17.6	62.07	11.3	62.28	62.50	6.3	13,211	0.05%
2023/07/13	1	61.80	0	0.00	61.70	1	13,027	0.01%
2023/07/12	2	61.70	1	62.00	62.00	1	12,912	0.01%
2023/07/11	12.2	61.33	3	61.50	61.40	9.2	12,824	0.07%
2023/07/07	3.6	59.89	0	0.00	60.00	3.6	12,651	0.03%
2023/07/06	9.2	60.54	6.1	60.70	60.30	3.2	12,548	0.03%
2023/07/05	1.5	61.13	1.1	61.12	61.00	0.4	12,260	0.00%
2023/07/04	0.1	61.20	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0.1	61.30	0.2	61.30	61.30	-0.1	12,203	0.00%
2023/06/30	0	61.10	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0	0.00	0.1	61.40	61.30	-0.1	12,180	0.00%
2023/06/27	0.3	60.90	5.5	60.75	60.60	-5.2	12,038	-0.04%
2023/06/26	0	61.15	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0	0.00	5.2	61.30	61.40	-5.2	11,924	-0.04%
2023/06/20	0	0.00	0.8	61.11	61.10	-0.8	11,955	-0.01%
2023/06/19	0	61.00	1.2	61.06	61.30	-1.2	12,081	-0.01%
2023/06/16	3	61.50	0.2	61.70	61.10	2.8	12,007	0.02%
2023/06/15	1.1	61.50	0	0.00	61.60	1.1	11,954	0.01%
2023/06/14	0	0.00	8	61.86	61.80	-8	12,219	-0.07%
2023/06/13	2.1	61.01	1	61.10	61.10	1.1	12,343	0.01%
2023/06/12	0.1	61.40	31.2	61.35	61.20	-31.1	12,213	-0.25%
2023/06/09	0	0.00	0.5	61.20	61.20	-0.5	12,360	0.00%
2023/06/08	2.2	61.02	0	0.00	60.80	2.2	12,494	0.02%
2023/06/07	2.7	61.87	0	0.00	61.80	2.7	12,352	0.02%
2023/06/06	4	61.85	0.2	61.70	61.90	3.8	12,304	0.03%
2023/06/05	12.9	61.62	10.1	61.50	61.70	2.8	12,299	0.02%
2023/06/02	1	60.50	0.2	60.50	60.60	0.8	12,012	0.01%
2023/06/01	12	60.18	0.1	60.66	60.40	11.9	12,041	0.10%
2023/05/31	0.9	61.00	10	61.20	60.80	-9.2	11,927	-0.08%
2023/05/30	3	61.10	0	0.00	60.80	3	11,582	0.03%
2023/05/29	5	61.24	2.2	61.39	61.10	2.8	11,633	0.02%
2023/05/26	38	60.18	0	0.00	60.50	38	11,608	0.33%
2023/05/25	3	60.44	1	60.60	60.40	2	11,589	0.02%
2023/05/24	0	0.00	4	60.95	61.40	-4	11,565	-0.03%
2023/05/23	2.2	61.72	1.1	61.98	61.40	1.1	11,496	0.01%
2023/05/22	0	0.00	59	61.79	61.70	-59	11,417	-0.52%
2023/05/19	12	61.52	0.1	61.60	61.60	12	11,470	0.10%
2023/05/18	0	0.00	7	60.73	61.10	-7	11,160	-0.06%
2023/05/17	0.4	59.76	1	59.80	60.20	-0.7	10,900	-0.01%
2023/05/15	1	59.20	0	0.00	59.40	1	10,721	0.01%
2023/05/12	4	58.98	0.3	59.20	59.00	3.7	10,668	0.03%
2023/05/11	0.3	59.36	0	0.00	59.50	0.3	10,614	0.00%
2023/05/10	1.1	59.01	0	0.00	59.20	1.1	10,585	0.01%
2023/05/08	0	59.30	0	0.00	59.40	0	10,733	0.00%
2023/05/04	0.4	58.90	4	58.98	59.10	-3.7	10,960	-0.03%
2023/05/03	0	0.00	5	58.60	58.60	-5	11,141	-0.04%
2023/05/02	5	58.70	0	0.00	58.80	5	11,425	0.04%
2023/04/28	1	58.90	3	59.00	59.00	-2	11,833	-0.02%
2023/04/27	0	0.00	1.3	57.90	57.70	-1.3	11,860	-0.01%
2023/04/26	1	57.20	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0.1	57.80	1.6	58.03	57.50	-1.5	11,854	-0.01%
2023/04/21	1	58.20	0	0.00	57.90	1	12,012	0.01%
2023/04/20	0.1	57.90	0.1	57.81	57.90	0	12,097	0.00%
2023/04/19	41.2	58.49	4	58.30	58.20	37.2	12,308	0.30%
2023/04/18	0	0.00	1	58.30	58.60	-1	12,313	-0.01%
2023/04/17	0.1	58.20	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	2.2	57.81	8.3	58.58	58.60	-6.1	12,465	-0.05%
2023/04/13	1.7	57.62	2.9	57.46	57.40	-1.2	12,353	-0.01%
2023/04/12	1.1	57.11	1	57.10	57.30	0.1	12,300	0.00%
2023/04/11	8.5	56.89	3.4	56.91	57.10	5.1	12,297	0.04%
2023/04/07	3	56.80	0	0.00	56.90	3	12,277	0.02%
2023/04/06	0	0.00	13.4	56.68	56.80	-13.4	12,256	-0.11%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.1	56.70	0	56.80	56.80	0	12,212	0.00%
2023/03/29	1	56.70	0	0.00	56.90	1	12,306	0.01%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0.3	56.39	0	0.00	56.30	0.3	12,707	0.00%
2023/03/24	4	56.35	0	0.00	56.30	4	13,079	0.03%
2023/03/23	0	0.00	1	56.50	56.50	-1	13,077	-0.01%
2023/03/22	7.2	56.02	2.1	55.77	56.20	5.2	13,097	0.04%
2023/03/21	5.1	55.48	1	55.10	55.30	4.1	13,028	0.03%
2023/03/20	3.3	55.13	2.1	55.20	55.00	1.2	13,252	0.01%
2023/03/17	4.6	55.67	0	0.00	55.50	4.6	13,148	0.03%
2023/03/16	14	55.44	11	55.39	55.10	3	13,023	0.02%
2023/03/15	21.4	56.75	4	56.65	56.50	17.4	12,799	0.14%
2023/03/14	8.9	56.80	0.8	56.99	56.70	8.2	12,817	0.06%
2023/03/13	23.3	57.72	2.6	57.69	57.70	20.6	12,695	0.16%
2023/03/10	16.4	58.63	0.2	58.40	58.30	16.3	12,600	0.13%
2023/03/09	12	59.58	0	0.00	59.40	12	12,587	0.10%
2023/03/08	2.1	59.70	0.5	59.80	60.00	1.5	13,017	0.01%
2023/03/07	0	60.00	0	0.00	59.80	0	13,258	0.00%
2023/03/06	1.1	59.62	2.4	59.91	60.00	-1.3	13,412	-0.01%
2023/03/03	1	59.50	0.2	59.50	59.50	0.9	13,565	0.01%
2023/03/02	7.5	59.05	1	58.70	59.40	6.5	13,702	0.05%
2023/03/01	4.4	59.16	0	0.00	59.00	4.4	13,838	0.03%
2023/02/24	1	59.61	0	0.00	60.00	1	13,752	0.01%
2023/02/23	1.1	59.91	1	60.00	59.80	0.1	13,705	0.00%
2023/02/22	0.1	59.97	2	59.50	59.90	-1.9	13,657	-0.01%
2023/02/21	1.1	60.31	2.1	60.35	60.20	-0.9	13,571	-0.01%
2023/02/20	0	60.80	0	0.00	60.70	0	13,746	0.00%
2023/02/17	3.2	59.93	1.1	59.91	60.30	2.1	13,818	0.01%
2023/02/16	4.6	59.63	0	0.00	59.40	4.6	13,941	0.03%
2023/02/15	0	59.70	6	59.97	59.50	-6	14,446	-0.04%
2023/02/14	1	60.10	0	0.00	60.10	1	14,414	0.01%
2023/02/13	1.1	58.61	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	2.5	58.85	0.2	58.80	58.90	2.3	14,442	0.02%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1.1	59.21	0.2	59.30	59.20	0.9	14,506	0.01%
2023/02/07	2.2	59.51	0	0.00	59.40	2.2	14,443	0.02%
2023/02/06	3.1	59.34	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	0.1	60.14	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	0.1	60.10	0	0.00	60.50	0.1	14,283	0.00%
2023/02/01	3	59.93	0	0.00	60.00	3	14,100	0.02%
2023/01/31	1	60.60	6.1	60.75	60.20	-5.1	14,018	-0.04%
2023/01/30	0.1	60.50	2.7	60.78	61.00	-2.7	13,815	-0.02%
2023/01/17	6.2	59.85	4	59.93	59.80	2.2	13,454	0.02%
2023/01/16	0	0.00	0.4	59.30	59.40	-0.4	13,298	0.00%
2023/01/13	2.1	58.77	0.4	58.90	58.70	1.7	13,228	0.01%
2023/01/12	2	58.80	2.1	58.60	58.90	-0.1	13,367	0.00%
2023/01/11	0	58.30	13	58.20	58.10	-13	13,519	-0.10%
2023/01/10	2.1	58.81	1	59.20	59.20	1.1	13,552	0.01%
2023/01/09	0	0.00	11.4	59.20	59.60	-11.4	13,546	-0.08%
2023/01/06	0	58.20	0.2	58.20	58.50	-0.1	13,433	0.00%
2023/01/05	0	0.00	7.4	58.36	58.50	-7.4	13,640	-0.05%
2023/01/04	0	57.10	1	57.20	57.20	-1	13,576	-0.01%
2023/01/03	1.4	55.61	0	0.00	56.40	1.4	13,773	0.01%
2022/12/29	3.2	56.01	0	0.00	56.00	3.2	13,846	0.02%
2022/12/28	0.1	56.85	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	0.2	57.10	0	0.00	57.10	0.2	14,063	0.00%
2022/12/26	0.2	56.80	0.4	56.80	56.80	-0.2	14,274	0.00%
2022/12/23	0.1	56.90	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	0.3	56.75	0	0.00	56.80	0.3	15,006	0.00%
2022/12/20	2.2	56.01	0	0.00	56.20	2.2	15,379	0.01%
2022/12/19	6	56.40	0.1	56.60	56.60	6	15,446	0.04%
2022/12/16	40.3	56.13	0	0.00	56.10	40.3	15,360	0.26%
2022/12/15	1.3	57.24	1	56.90	57.30	0.3	15,307	0.00%
2022/12/14	1.1	57.61	1	57.70	57.50	0.1	15,496	0.00%
2022/12/13	1	57.21	1.3	57.47	57.60	-0.3	15,523	0.00%
2022/12/12	2.2	55.96	0	0.00	57.50	2.2	15,523	0.01%
2022/12/09	5	57.50	0.1	57.70	57.50	5	15,492	0.03%
2022/12/08	0.8	57.41	0.3	57.30	57.00	0.5	15,543	0.00%
2022/12/07	5.2	58.21	0	0.00	58.20	5.2	15,569	0.03%
2022/12/06	9.2	58.46	2	58.30	58.40	7.2	15,598	0.05%
2022/12/05	1.2	59.45	2	59.50	59.20	-0.8	15,665	0.00%
2022/12/02	2	59.51	1	60.30	60.10	1	15,697	0.01%
2022/12/01	2.4	60.57	2.2	60.41	60.40	0.3	15,818	0.00%
2022/11/30	3.6	60.38	8.1	60.38	60.80	-4.5	15,651	-0.03%
2022/11/29	3.2	58.94	70.1	58.20	59.60	-66.9	15,187	-0.44%
2022/11/28	3	57.13	1	57.40	57.90	2	14,933	0.01%
2022/11/25	1.1	57.78	5.1	58.00	57.90	-4	14,874	-0.03%
2022/11/24	2	57.30	0	0.00	57.70	2	14,815	0.01%
2022/11/23	2.8	57.10	1.6	56.68	57.10	1.3	14,784	0.01%
2022/11/22	0	0.00	0.1	55.80	55.90	-0.1	14,719	0.00%
2022/11/21	1	55.50	2.5	55.34	55.50	-1.5	14,781	-0.01%
2022/11/18	0.1	55.40	2	55.30	55.30	-1.9	14,865	-0.01%
2022/11/17	0	55.40	1.4	55.50	55.50	-1.3	14,939	-0.01%
2022/11/16	2.1	55.61	415	55.90	55.50	-412.9	15,000	-2.75%	大賣/鉅額交易
2022/11/15	0	0.00	50	56.08	56.40	-50	14,972	-0.33%
2022/11/14	1	55.90	1.1	56.29	56.30	-0.1	14,896	0.00%
2022/11/11	0	0.00	18.9	54.88	55.50	-18.9	14,748	-0.13%
2022/11/10	1.1	53.10	2	52.85	52.80	-0.9	14,303	-0.01%
2022/11/09	0.5	53.50	0.3	53.35	53.70	0.2	14,324	0.00%
2022/11/08	0.4	53.10	0	0.00	53.20	0.4	14,272	0.00%
2022/11/07	0.4	52.00	51.6	52.51	52.80	-51.3	14,314	-0.36%
2022/11/04	52.5	51.40	1	51.40	51.50	51.5	14,616	0.35%
2022/11/03	0.3	51.70	3.2	51.03	51.70	-2.9	14,659	-0.02%
2022/11/02	3.3	51.71	0.2	51.80	51.90	3.1	14,696	0.02%
2022/11/01	0	51.70	0	0.00	52.00	0	14,820	0.00%
2022/10/31	1.4	51.29	0	51.30	51.00	1.3	15,003	0.01%
2022/10/28	2.1	51.16	50	51.50	51.50	-47.9	15,117	-0.32%
2022/10/27	9.1	51.29	3	51.17	51.10	6.1	15,265	0.04%
2022/10/26	0.2	50.55	23.1	50.34	50.40	-22.9	15,365	-0.15%
2022/10/25	3	49.37	1	49.70	49.95	2	15,349	0.01%
2022/10/24	4	50.04	130	50.28	49.80	-126	15,418	-0.82%	大賣/鉅額交易
2022/10/21	2.1	49.56	0	0.00	49.65	2.1	15,610	0.01%
2022/10/20	1.5	49.37	0	0.00	49.95	1.5	16,274	0.01%
2022/10/18	0	50.10	151	49.74	50.50	-151	16,666	-0.91%	大賣/鉅額交易
2022/10/17	1	48.78	6	48.33	48.70	-5	16,711	-0.03%
2022/10/14	2	48.75	0	0.00	48.45	2	16,847	0.01%
2022/10/13	157.6	49.04	4	48.55	48.15	153.6	17,060	0.90%	大買/鉅額交易
2022/10/12	18.2	49.83	50	49.90	49.60	-31.9	17,138	-0.19%
2022/10/11	3.2	49.61	3.6	49.78	49.50	-0.5	17,391	0.00%
2022/10/07	4	50.70	1	50.60	50.70	3	17,483	0.02%
2022/10/06	1.1	50.52	0	0.00	50.70	1.1	17,702	0.01%
2022/10/05	8	50.43	50.2	50.60	50.60	-42.2	17,977	-0.23%
2022/10/04	7.1	48.92	51	49.35	49.45	-43.9	18,198	-0.24%
2022/10/03	4.4	49.04	0	0.00	48.90	4.4	18,097	0.02%
2022/09/30	3.7	49.48	0.6	49.44	49.90	3.1	18,121	0.02%
2022/09/29	3.2	50.12	0.6	50.51	50.30	2.6	17,935	0.01%
2022/09/28	2.6	50.51	7.1	50.54	50.10	-4.4	17,904	-0.02%
2022/09/27	3.3	52.05	2	52.10	51.90	1.3	17,867	0.01%
2022/09/26	9.6	52.37	5	52.92	52.90	4.6	17,813	0.03%
2022/09/23	9.3	54.01	17	54.12	53.80	-7.7	17,932	-0.04%
2022/09/22	5	53.38	0	0.00	54.40	5	18,087	0.03%
2022/09/21	8.4	56.82	0	0.00	56.50	8.4	17,955	0.05%
2022/09/20	0.1	57.00	0	57.30	56.90	0.1	17,821	0.00%
2022/09/19	0.1	57.00	5	57.00	56.80	-4.9	17,853	-0.03%
2022/09/16	2	56.63	0	0.00	56.50	2	17,869	0.01%
2022/09/15	40.2	56.60	0.1	57.00	56.80	40.1	17,757	0.23%
2022/09/14	41.2	56.70	0	0.00	56.70	41.2	17,795	0.23%
2022/09/13	4.1	57.70	0	0.00	57.70	4.1	17,951	0.02%
2022/09/12	40.1	57.35	82.5	57.20	57.30	-42.4	18,122	-0.23%
2022/09/08	0.2	56.65	42.4	56.50	56.50	-42.1	18,203	-0.23%
2022/09/07	10.4	56.36	0.1	56.38	56.10	10.3	18,272	0.06%
2022/09/06	2.2	56.82	2	56.60	56.90	0.2	18,236	0.00%
2022/09/05	3.2	56.67	130	56.80	56.60	-126.8	18,410	-0.69%	大賣/鉅額交易
2022/09/02	5	56.68	0.1	57.20	56.60	5	18,653	0.03%
2022/09/01	20.2	56.73	0.1	56.90	57.10	20.1	18,831	0.11%
2022/08/31	1.1	57.32	0	0.00	57.40	1.1	18,843	0.01%
2022/08/30	12.1	57.49	3	57.80	57.30	9.1	18,747	0.05%
2022/08/29	30.9	57.47	0	0.00	57.60	30.9	18,924	0.16%
2022/08/26	0.1	58.76	1	58.50	58.50	-0.9	18,938	-0.01%
2022/08/25	3.1	58.31	7	59.00	58.30	-3.9	18,981	-0.02%
2022/08/24	8	58.15	0	0.00	58.30	8	19,096	0.04%
2022/08/23	4.5	58.25	20	58.30	58.20	-15.5	20,315	-0.08%
2022/08/22	15.7	58.82	3	58.80	58.80	12.7	20,608	0.06%
2022/08/19	3.1	59.51	0	0.00	60.00	3.1	20,843	0.01%
2022/08/18	11	59.83	2	60.00	60.00	9	21,181	0.04%
2022/08/17	0.1	60.30	21	60.21	60.50	-21	21,624	-0.10%
2022/08/16	5	60.00	0.4	60.10	60.00	4.6	21,915	0.02%
2022/08/15	29	60.28	0	0.00	60.10	29	22,460	0.13%
2022/08/12	3.1	59.87	0	0.00	60.00	3.1	22,599	0.01%
2022/08/11	3	59.10	6.1	59.98	59.90	-3	22,914	-0.01%
2022/08/10	0	58.10	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	1	58.00	3	58.12	57.90	-2	23,536	-0.01%
2022/08/08	1	58.00	26	57.50	58.10	-25	24,189	-0.10%
2022/08/05	10	56.00	40	56.90	57.00	-30	24,727	-0.12%
2022/08/04	28.1	55.95	20	56.50	56.00	8.1	25,216	0.03%
2022/08/03	19.1	55.93	15	56.50	56.60	4.1	25,415	0.02%
2022/08/02	30	55.88	16	56.64	56.60	14	25,976	0.05%
2022/08/01	0.2	56.70	0	0.00	56.60	0.2	26,481	0.00%
2022/07/29	10.1	56.00	2.1	56.00	56.10	8.1	27,374	0.03%
2022/07/28	5.1	56.28	0.1	56.60	56.30	5.1	27,378	0.02%
2022/07/27	5.7	54.97	91	55.09	55.30	-85.3	27,223	-0.31%
2022/07/26	9.1	59.29	2.7	59.26	59.20	6.4	26,627	0.02%
2022/07/25	2.1	59.00	16.2	59.04	59.20	-14.1	26,269	-0.05%
2022/07/22	5	58.00	0	0.00	58.40	5	26,169	0.02%
2022/07/21	21.1	57.69	26	58.33	58.40	-4.9	26,216	-0.02%
2022/07/20	8.2	58.33	6	59.45	58.10	2.2	26,099	0.01%
2022/07/19	1.1	58.64	1	58.60	58.60	0.1	26,050	0.00%
2022/07/18	11.5	58.66	41	58.79	59.60	-29.5	25,942	-0.11%
2022/07/15	66.1	57.68	0	0.00	57.30	66.1	25,728	0.26%
2022/07/14	0	58.50	1	58.80	58.30	-1	25,586	0.00%
2022/07/13	2.2	58.40	11	58.69	58.70	-8.8	25,488	-0.03%
2022/07/12	5.5	56.11	1.2	56.10	55.80	4.3	25,377	0.02%
2022/07/11	4.1	58.80	1	58.60	58.20	3.1	25,036	0.01%
2022/07/08	0	59.10	0	0.00	58.90	0	25,076	0.00%
2022/07/07	0.1	58.40	2.9	58.92	59.20	-2.8	24,927	-0.01%
2022/07/06	2.1	58.42	0	58.70	58.20	2	24,827	0.01%
2022/07/05	0	0.00	11	60.00	60.30	-11	24,783	-0.04%
2022/07/04	0	58.00	0	58.55	57.90	0	24,607	0.00%
2022/07/01	5.5	58.79	0.1	58.50	58.30	5.4	24,789	0.02%
2022/06/30	5.4	60.12	0	0.00	59.80	5.4	24,569	0.02%
2022/06/29	1	60.71	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0	61.50	0	0.00	61.60	0	24,565	0.00%
2022/06/27	0	0.00	6	62.50	61.90	-6	24,701	-0.02%
2022/06/24	7	62.30	3	62.10	61.90	4	24,659	0.02%
2022/06/23	3	61.17	0	0.00	61.10	3	24,684	0.01%
2022/06/22	4.4	61.91	0	0.00	61.70	4.4	24,595	0.02%
2022/06/21	0	0.00	87	62.84	63.20	-87	24,682	-0.35%
2022/06/20	51.1	61.09	5	61.00	60.20	46.1	24,679	0.19%
2022/06/17	22.3	60.86	0	0.00	60.80	22.3	24,543	0.09%
2022/06/16	1.1	62.10	6	62.67	61.90	-5	24,428	-0.02%
2022/06/15	24	61.80	0	0.00	61.80	24	24,586	0.10%
2022/06/14	0.1	61.55	3.1	61.79	62.00	-3	24,679	-0.01%
2022/06/13	22.2	61.65	0	61.80	61.80	22.2	24,582	0.09%
2022/06/10	2.5	62.75	0	0.00	62.90	2.5	24,422	0.01%
2022/06/09	27.2	63.29	0	0.00	63.40	27.2	24,384	0.11%
2022/06/08	1	63.80	1.1	63.71	63.80	0	24,372	0.00%
2022/06/07	23.1	63.66	2	64.10	63.40	21.1	24,563	0.09%
2022/06/06	0.1	63.66	4	63.20	64.00	-3.9	24,544	-0.02%
2022/06/02	10	63.00	0	0.00	63.70	10	25,130	0.04%
2022/06/01	11.2	63.61	0	0.00	63.60	11.2	25,783	0.04%
2022/05/31	5.1	63.72	3	63.93	64.10	2.1	25,952	0.01%
2022/05/30	404	62.55	7.6	62.74	63.20	396.5	24,693	1.61%	大買/鉅額交易
2022/05/27	1	61.00	0.5	61.00	61.30	0.5	24,505	0.00%
2022/05/26	17.3	60.07	11.2	60.11	59.70	6.1	24,455	0.02%
2022/05/25	11.9	59.44	0.3	59.90	59.50	11.7	24,745	0.05%
2022/05/24	5.2	60.37	0	0.00	60.10	5.2	24,729	0.02%
2022/05/23	38.9	60.73	39	60.47	60.50	-0.1	24,463	0.00%
2022/05/20	0.1	62.20	0.2	62.20	61.80	-0.1	24,138	0.00%
2022/05/19	32.2	61.69	0	0.00	61.60	32.2	23,987	0.13%
2022/05/18	5	63.10	24.2	62.34	63.70	-19.2	23,626	-0.08%
2022/05/17	15.2	62.17	2.3	62.35	61.60	12.9	23,407	0.06%
2022/05/16	8	62.23	4	61.75	62.40	4	23,070	0.02%
2022/05/13	31.1	62.93	5.2	63.40	63.50	25.9	22,557	0.11%
2022/05/12	27.8	64.48	12	64.04	63.30	15.8	22,023	0.07%
2022/05/11	338	66.28	53	66.01	66.20	285	21,432	1.33%	大買/鉅額交易
2022/05/10	36.3	66.86	2	66.10	67.10	34.3	21,167	0.16%
2022/05/09	21.5	68.70	7.2	68.68	67.80	14.3	20,607	0.07%
2022/05/06	53.2	70.90	45	71.02	71.30	8.2	20,087	0.04%
2022/05/05	312.2	74.94	6	75.17	74.50	306.2	19,489	1.57%	大買/鉅額交易
2022/05/04	0	0.00	2	74.10	74.60	-2	19,498	-0.01%
2022/05/03	0.1	74.00	10	74.20	73.70	-9.9	19,964	-0.05%
2022/04/29	0	0.00	5	74.12	74.40	-5	20,183	-0.02%
2022/04/28	4	73.15	0.4	73.10	73.40	3.6	20,493	0.02%
2022/04/27	11.7	73.47	5	74.10	73.20	6.7	20,536	0.03%
2022/04/26	2.1	74.90	0.1	74.60	75.10	2	20,477	0.01%
2022/04/25	3	74.50	1.4	74.60	74.80	1.6	20,531	0.01%
2022/04/22	2	73.80	4.2	74.84	75.90	-2.2	20,641	-0.01%
2022/04/21	2.4	74.08	0	0.00	74.60	2.4	20,967	0.01%
2022/04/20	2.2	74.22	6	74.33	74.90	-3.8	21,629	-0.02%
2022/04/19	6.2	73.64	0	0.00	73.50	6.2	22,024	0.03%
2022/04/18	5.2	74.02	0	0.00	73.90	5.2	23,113	0.02%
2022/04/15	1	75.20	25	75.10	75.10	-24	23,008	-0.10%
2022/04/14	2.1	75.85	0.4	75.90	75.60	1.7	23,233	0.01%
2022/04/13	0	0.00	7	76.49	76.40	-7	23,341	-0.03%
2022/04/12	5.1	75.78	0	0.00	75.80	5.1	23,389	0.02%
2022/04/11	13.3	76.25	5.1	75.71	76.50	8.2	23,312	0.04%
2022/04/08	2	76.00	0.1	76.00	76.30	1.9	23,313	0.01%
2022/04/07	2.2	76.59	3.2	76.98	76.00	-1	23,325	0.00%
2022/04/06	5.6	77.01	0	0.00	77.50	5.6	23,191	0.02%
2022/04/01	5.2	76.46	3.7	76.81	77.10	1.5	23,165	0.01%
2022/03/31	0.5	76.70	6	76.28	76.50	-5.5	22,973	-0.02%
2022/03/30	1	75.90	7	75.93	76.10	-6	22,906	-0.03%
2022/03/29	0	0.00	2	75.20	75.20	-2	22,733	-0.01%
2022/03/28	13	74.96	0	0.00	75.10	13	22,732	0.06%
2022/03/25	17	75.06	7.9	75.13	75.00	9.1	22,702	0.04%
2022/03/24	5.6	75.35	1.9	75.27	75.50	3.7	22,799	0.02%
2022/03/23	1.2	75.98	17.7	75.79	75.90	-16.5	24,044	-0.07%
2022/03/22	31.2	73.82	0	0.00	74.30	31.2	23,782	0.13%
2022/03/21	1	74.31	2.2	74.40	74.30	-1.2	23,744	0.00%
2022/03/18	5	74.56	4	75.23	74.30	1	23,722	0.00%
2022/03/17	1.3	74.56	8.2	74.35	74.80	-7	23,610	-0.03%
2022/03/16	5	72.82	0	0.00	73.10	5	23,482	0.02%
2022/03/15	9.1	72.38	0	0.00	72.70	9.1	23,502	0.04%
2022/03/14	16.3	73.09	0	0.00	72.70	16.3	23,667	0.07%
2022/03/11	52.6	73.10	0	0.00	72.70	52.6	23,716	0.22%
2022/03/10	4	73.25	7.1	73.49	73.80	-3.1	23,731	-0.01%
2022/03/09	11.3	71.77	5	71.78	71.70	6.3	23,650	0.03%
2022/03/08	9.9	70.44	9.7	70.68	70.60	0.2	23,509	0.00%
2022/03/07	16.7	71.96	22.1	72.45	71.70	-5.4	22,942	-0.02%
2022/03/04	29	74.58	28.2	74.60	74.40	0.8	22,811	0.00%
2022/03/03	1.1	75.52	23	75.69	75.60	-22	22,695	-0.10%
2022/03/02	1.3	75.57	0	0.00	75.60	1.3	23,078	0.01%
2022/03/01	0	0.00	1	76.00	76.20	-1	22,997	0.00%
2022/02/25	40.1	75.15	1	75.10	75.10	39.1	22,848	0.17%
2022/02/24	18	75.75	6.7	75.84	75.90	11.3	22,426	0.05%
2022/02/23	2.1	76.60	4	76.40	76.50	-1.9	22,153	-0.01%
2022/02/22	28.1	76.64	0	0.00	76.50	28.1	22,435	0.13%
2022/02/21	11.1	77.34	6.5	77.35	77.60	4.6	22,575	0.02%
2022/02/18	6	77.88	0	0.00	77.80	6	23,102	0.03%
2022/02/17	31.4	78.16	7	78.43	78.20	24.4	23,247	0.10%
2022/02/16	0.1	77.33	5	77.62	77.80	-4.9	23,189	-0.02%
2022/02/15	4	77.15	1.5	77.20	76.60	2.5	23,115	0.01%
2022/02/14	10	76.26	2	76.20	76.10	8	23,054	0.03%
2022/02/11	6	76.97	1	77.10	77.30	5	23,073	0.02%
2022/02/10	2	76.90	5	76.90	77.40	-3	23,110	-0.01%
2022/02/09	20	76.73	0	0.00	77.10	20	23,163	0.09%
2022/02/08	22	77.08	6.1	77.13	76.80	16	23,129	0.07%
2022/02/07	2.5	76.39	14	76.79	77.10	-11.5	23,051	-0.05%
2022/01/26	1.4	75.65	10	75.60	75.60	-8.6	22,821	-0.04%
2022/01/25	41.6	75.35	6.2	75.36	75.50	35.4	23,018	0.15%
2022/01/24	3.3	76.37	21	75.80	76.50	-17.7	22,773	-0.08%
2022/01/21	42.2	76.89	23.1	76.71	76.70	19.1	23,084	0.08%
2022/01/20	3.1	78.13	24	78.00	78.30	-21	22,715	-0.09%
2022/01/19	1.1	79.41	0	0.00	78.80	1.1	22,644	0.00%
2022/01/18	2.5	79.38	6	79.48	79.40	-3.5	22,617	-0.02%
2022/01/17	26	78.97	34	79.23	78.90	-8	22,492	-0.04%
2022/01/14	22.3	80.98	35.6	80.69	80.40	-13.3	22,259	-0.06%
2022/01/13	17	80.52	122.5	81.19	81.60	-105.5	21,985	-0.48%	大賣/鉅額交易
2022/01/12	20.2	79.63	11.5	79.62	80.00	8.7	21,365	0.04%
2022/01/11	8.8	79.43	52.1	79.12	79.90	-43.3	20,931	-0.21%
2022/01/10	1	76.20	22	76.25	76.40	-21	19,839	-0.11%
2022/01/07	35	75.98	0.6	75.70	75.70	34.5	19,874	0.17%
2022/01/06	99	75.41	1	75.70	75.90	98	19,670	0.50%
2022/01/05	60.1	75.30	1.2	75.53	75.70	58.9	19,602	0.30%
2022/01/04	31	75.41	0.1	75.50	75.30	30.9	19,658	0.16%
2022/01/03	1.4	75.23	4.8	75.74	75.30	-3.5	19,625	-0.02%
2021/12/30	10	76.50	31	76.67	76.30	-21	19,745	-0.11%
2021/12/29	2.2	76.10	20.5	76.39	76.60	-18.3	19,899	-0.09%
2021/12/28	2	75.60	2.4	75.81	75.90	-0.4	19,971	0.00%
2021/12/27	12.2	75.40	16	75.44	75.20	-3.8	20,035	-0.02%
2021/12/24	0.1	75.34	0.1	75.40	75.20	0	20,450	0.00%
2021/12/23	10	74.50	0.1	74.90	74.80	9.9	20,499	0.05%
2021/12/22	26.2	74.47	2	74.50	74.40	24.2	20,660	0.12%
2021/12/21	1.6	74.90	2.2	74.95	74.80	-0.6	20,663	0.00%
2021/12/20	8.2	74.05	4	74.30	74.10	4.2	20,665	0.02%
2021/12/17	13.2	74.31	8.8	74.81	74.30	4.3	20,632	0.02%
2021/12/16	7.1	74.62	2.2	74.72	74.90	4.9	19,329	0.03%
2021/12/15	22.4	74.62	0.1	74.90	74.60	22.4	19,813	0.11%
2021/12/14	7.2	74.82	0.1	75.10	74.90	7.2	20,293	0.04%
2021/12/13	32.5	75.97	1	75.90	75.70	31.5	20,323	0.15%
2021/12/10	5	76.06	2	76.00	75.90	3	20,383	0.01%
2021/12/09	11.2	75.63	108	75.62	76.00	-96.8	20,596	-0.47%	大賣/
2021/12/08	3.1	75.27	1.8	75.36	76.00	1.3	21,110	0.01%
2021/12/07	3.4	74.38	12	74.60	75.30	-8.6	20,922	-0.04%
2021/12/06	5	73.94	0	0.00	74.10	5	20,895	0.02%
2021/12/03	3	74.17	0	74.30	73.90	3	21,114	0.01%
2021/12/02	0	0.00	1	73.80	73.70	-1	21,136	0.00%
2021/11/30	9.1	73.46	0	0.00	73.10	9.1	22,098	0.04%
2021/11/29	27	73.50	4	73.80	73.50	23	21,815	0.11%
2021/11/26	105.7	74.30	1	74.20	74.20	104.7	21,766	0.48%	大買/鉅額交易
2021/11/25	8	74.28	1	74.20	74.30	7	21,798	0.03%
2021/11/24	2.4	74.53	10	74.96	74.40	-7.7	22,013	-0.03%
2021/11/23	7.2	74.54	4.2	74.89	74.30	3	22,200	0.01%
2021/11/22	1.7	74.48	0	74.70	74.40	1.6	22,115	0.01%
2021/11/19	5	75.30	4	75.53	74.80	1	22,104	0.00%
2021/11/18	30.1	76.37	110	76.44	76.40	-79.9	22,093	-0.36%	大賣/
2021/11/17	7	74.96	23.1	75.26	76.10	-16.1	22,097	-0.07%
2021/11/16	4.1	73.87	1	73.70	74.00	3.1	21,727	0.01%
2021/11/15	8	74.18	27	74.23	74.00	-19	21,793	-0.09%
2021/11/12	6.3	73.40	1	73.30	73.30	5.3	21,758	0.02%
2021/11/11	27.4	73.06	1.1	73.10	73.00	26.3	21,928	0.12%
2021/11/10	12.3	72.92	0	0.00	73.00	12.3	22,005	0.06%
2021/11/09	11.1	73.28	11	73.30	73.10	0.1	21,976	0.00%
2021/11/08	13	73.40	1	73.50	73.60	12	22,005	0.05%
2021/11/05	2.9	72.23	2	72.15	72.50	0.9	22,472	0.00%
2021/11/04	1.3	72.54	1	72.70	72.50	0.3	22,426	0.00%
2021/11/03	4.2	72.63	8.7	72.61	72.70	-4.6	22,518	-0.02%
2021/11/02	8.4	72.75	13.5	72.47	72.60	-5.1	22,465	-0.02%
2021/11/01	7.1	73.10	5	73.16	73.10	2.1	22,134	0.01%
2021/10/29	18	73.54	10.3	73.53	73.60	7.7	21,917	0.04%
2021/10/27	21.3	74.41	1.2	74.80	75.00	20.1	21,533	0.09%
2021/10/26	1.9	75.30	2	75.10	75.50	-0.1	21,825	0.00%
2021/10/25	0	0.00	1	74.90	74.80	-1	21,970	0.00%
2021/10/22	1.2	74.25	0.2	74.40	74.10	1	22,412	0.00%
2021/10/21	2	74.70	1.1	74.82	74.80	0.9	22,994	0.00%
2021/10/20	1.3	74.50	0	0.00	74.30	1.3	23,928	0.01%
2021/10/19	5.3	74.91	0	0.00	74.80	5.3	24,513	0.02%
2021/10/18	1	75.10	1	75.30	75.10	0	25,018	0.00%
2021/10/14	1	74.40	18.3	74.87	74.40	-17.3	25,773	-0.07%
2021/10/13	1	74.20	0.1	74.40	74.50	0.9	26,599	0.00%
2021/10/12	1	74.40	2	74.30	74.80	-1	27,409	0.00%
2021/10/08	1	75.41	0	0.00	75.30	1	27,716	0.00%
2021/10/07	2.3	75.90	5	75.50	75.50	-2.7	28,192	-0.01%
2021/10/06	6.1	73.97	10	74.90	74.70	-3.9	28,474	-0.01%
2021/10/05	10.3	73.67	14	73.44	73.80	-3.7	29,237	-0.01%
2021/10/04	105.1	74.97	5	75.10	74.40	100.1	29,236	0.34%	大買/
2021/10/01	22.2	75.30	10	75.10	75.40	12.2	29,267	0.04%
2021/09/30	1	76.80	10	76.70	76.70	-9	28,911	-0.03%
2021/09/29	114.4	76.79	1	76.50	76.70	113.4	28,935	0.39%	大買/鉅額交易
2021/09/28	8.1	77.42	0.1	77.30	77.50	8	28,835	0.03%
2021/09/24	2	77.65	0	0.00	77.50	2	28,910	0.01%
2021/09/23	0.6	77.70	8	77.83	77.40	-7.4	29,021	-0.03%
2021/09/22	20	76.80	16	76.87	77.10	4	29,044	0.01%
2021/09/17	14.1	79.76	12.2	79.46	78.80	1.9	28,590	0.01%
2021/09/16	4	80.58	1.4	80.98	80.70	2.6	28,189	0.01%
2021/09/15	10	80.90	0	0.00	81.40	10	28,051	0.04%
2021/09/14	7.1	81.46	3	81.27	80.80	4.1	27,943	0.01%
2021/09/13	11.2	79.47	65	80.08	81.40	-53.8	27,843	-0.19%
2021/09/10	21.1	77.60	5	77.62	77.60	16.1	27,755	0.06%
2021/09/09	4	76.73	1	76.40	77.40	3	28,035	0.01%
2021/09/08	8.3	76.91	0	77.80	77.40	8.3	27,917	0.03%
2021/09/07	15.7	78.06	3	77.47	78.10	12.7	27,716	0.05%
2021/09/06	21	77.90	9	78.22	77.20	12	27,656	0.04%
2021/09/03	0	84.30	7.2	84.48	84.80	-7.2	27,059	-0.03%
2021/09/02	18.1	82.80	10.3	82.61	82.70	7.8	26,702	0.03%
2021/09/01	7	84.73	1	85.00	84.20	6	26,371	0.02%
2021/08/31	4	84.23	1	84.10	85.00	3	26,181	0.01%
2021/08/30	9	83.77	1	83.90	84.80	8	25,889	0.03%
2021/08/27	8	82.56	1	82.40	83.50	7	25,694	0.03%
2021/08/26	3	80.57	10	80.71	81.30	-7	25,664	-0.03%
2021/08/25	2.1	80.77	2.3	80.57	80.80	-0.2	25,798	0.00%
2021/08/24	2.5	79.30	4	79.48	80.40	-1.5	25,725	-0.01%
2021/08/23	2.5	78.72	5	78.70	79.00	-2.5	25,584	-0.01%
2021/08/20	5	75.60	10	77.30	76.50	-5	25,472	-0.02%
2021/08/19	10.1	77.20	0	0.00	77.00	10.1	26,040	0.04%
2021/08/18	0.1	77.90	0.1	77.50	78.00	-0.1	25,902	0.00%
2021/08/17	0.2	77.90	10	77.40	78.20	-9.8	26,016	-0.04%
2021/08/16	5.1	76.62	1	77.40	76.50	4.1	25,957	0.02%
2021/08/13	7	77.96	1.2	78.23	78.10	5.8	26,571	0.02%
2021/08/12	1.4	78.64	6	78.70	78.80	-4.7	26,794	-0.02%
2021/08/11	23	78.63	28	78.98	79.20	-5	27,129	-0.02%
2021/08/10	0.1	76.10	0	0.00	76.00	0.1	27,455	0.00%
2021/08/09	0.3	75.40	0	0.00	76.10	0.3	28,302	0.00%
2021/08/06	5	75.90	0.6	76.07	76.00	4.5	28,733	0.02%
2021/08/05	6	76.10	3	76.30	76.30	3	29,698	0.01%
2021/08/04	21	76.51	0	76.50	76.30	21	31,868	0.07%
2021/08/03	2.2	75.83	1	76.00	76.40	1.2	33,264	0.00%
2021/08/02	1.4	74.99	12.2	75.40	76.50	-10.8	34,382	-0.03%
2021/07/30	9.1	75.09	19	75.02	75.00	-9.9	34,549	-0.03%
2021/07/29	5.1	75.67	2	76.30	75.80	3.1	34,671	0.01%
2021/07/28	10	74.82	1.1	75.22	75.60	8.9	35,189	0.03%
2021/07/27	13.1	76.49	4.2	77.37	76.40	8.9	35,754	0.02%
2021/07/26	22.3	80.29	8	79.10	78.50	14.3	36,651	0.04%
2021/07/23	3.1	83.98	19	84.33	85.00	-15.9	35,783	-0.04%
2021/07/22	13	83.26	13.1	83.66	84.10	-0.1	35,413	0.00%
2021/07/21	9.1	81.93	7	81.66	81.80	2.1	35,067	0.01%
2021/07/20	19.1	81.46	12	81.48	81.50	7.1	35,157	0.02%
2021/07/19	5.2	83.56	2.3	84.16	83.00	3	34,832	0.01%
2021/07/16	4	81.48	301.1	80.43	82.90	-297.1	34,503	-0.86%	大賣/鉅額交易
2021/07/15	9.1	79.53	6	79.50	79.50	3.1	33,951	0.01%
2021/07/14	5	77.80	29	77.76	78.10	-24	33,901	-0.07%
2021/07/13	7	76.89	0	0.00	76.20	7	33,916	0.02%
2021/07/12	6.3	76.32	13.2	76.78	76.10	-6.9	33,786	-0.02%
2021/07/09	2	74.00	0	0.00	74.20	2	33,694	0.01%
2021/07/08	3	74.70	23	74.84	74.80	-20	33,692	-0.06%
2021/07/07	2	73.50	1	74.00	74.00	1	33,896	0.00%
2021/07/06	5	73.80	1	74.10	73.70	4	34,220	0.01%
2021/07/05	0	0.00	8	73.70	73.90	-8	34,315	-0.02%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	3.1	73.55	1	73.50	73.40	2.1	34,570	0.01%
2021/06/30	1	73.30	8	73.75	73.90	-7	34,764	-0.02%
2021/06/29	3.1	72.39	0.1	72.60	72.60	3.1	35,045	0.01%
2021/06/28	1	73.00	1	73.10	73.20	0	35,424	0.00%
2021/06/25	0	72.40	7	73.30	72.90	-7	35,800	-0.02%
2021/06/24	0.2	72.00	0	0.00	71.90	0.2	35,812	0.00%
2021/06/23	2	71.15	3	71.30	71.80	-1	36,140	0.00%
2021/06/22	10.1	70.58	0	0.00	70.70	10.1	36,335	0.03%
2021/06/21	5.2	69.91	4	69.95	70.00	1.2	36,352	0.00%
2021/06/18	3.6	71.62	1	71.80	71.30	2.6	36,089	0.01%
2021/06/17	8.1	72.30	0	0.00	72.30	8.1	35,879	0.02%
2021/06/16	0	72.87	0	0.00	72.60	0	36,428	0.00%
2021/06/15	5	73.32	2	73.25	73.00	3	36,476	0.01%
2021/06/11	0.1	73.95	5	74.24	73.80	-4.9	36,693	-0.01%
2021/06/10	3	73.00	12.6	73.77	73.80	-9.6	36,729	-0.03%
2021/06/09	9	73.01	1	72.90	72.90	8	37,125	0.02%
2021/06/08	12	73.35	12	73.75	73.70	0	37,549	0.00%
2021/06/07	6	72.57	2	72.95	73.20	4	38,854	0.01%
2021/06/04	4.1	72.70	0	0.00	72.90	4.1	39,203	0.01%
2021/06/03	29	74.07	1	73.70	73.60	28	39,914	0.07%
2021/06/02	1	73.70	26	73.88	74.50	-25	40,087	-0.06%
2021/06/01	10	72.20	0	0.00	73.00	10	39,920	0.03%
2021/05/31	1	72.30	17	72.26	72.30	-16	40,115	-0.04%
2021/05/28	11.1	72.03	30	71.95	72.00	-18.9	40,194	-0.05%
2021/05/27	15.2	70.86	15.1	70.87	71.60	0.2	40,267	0.00%
2021/05/26	6	71.40	0.1	71.50	71.60	5.9	40,456	0.01%
2021/05/25	9	71.92	0	0.00	71.90	9	41,177	0.02%
2021/05/24	5	71.66	1	71.32	72.00	4	41,309	0.01%
2021/05/21	21	72.50	23.2	73.23	72.00	-2.2	41,400	-0.01%
2021/05/20	5	70.00	1	70.10	70.20	4	40,820	0.01%
2021/05/19	14.4	71.30	7	70.69	70.60	7.4	40,702	0.02%
2021/05/18	14	69.75	20.2	70.07	71.40	-6.2	40,660	-0.02%
2021/05/17	24.3	66.82	24	66.50	65.60	0.3	40,601	0.00%
2021/05/14	13.3	69.46	13	69.20	69.60	0.3	39,774	0.00%
2021/05/13	21.3	69.14	8	70.19	68.60	13.3	39,246	0.03%
2021/05/12	71	70.44	55	69.55	70.00	16	38,421	0.04%
2021/05/11	358.3	76.72	35.1	76.69	74.80	323.2	36,694	0.88%	大買/鉅額交易
2021/05/10	20.1	74.32	52.2	74.61	76.60	-32.1	35,260	-0.09%
2021/05/07	10	70.10	7	70.63	70.80	3	34,384	0.01%
2021/05/06	20.1	70.12	15	69.84	69.60	5.1	34,193	0.01%
2021/05/05	12.1	68.12	17	69.84	69.50	-4.9	33,736	-0.01%
2021/05/04	42.8	67.46	30.1	67.34	67.40	12.7	33,156	0.04%
2021/05/03	121.9	70.22	67	70.10	68.80	54.9	32,463	0.17%	大買/
2021/04/29	18.2	64.33	5.1	64.31	64.20	13.1	31,048	0.04%
2021/04/28	1	65.90	18	64.77	65.10	-17	30,854	-0.06%
2021/04/27	11	63.93	8	64.15	64.90	3	30,724	0.01%
2021/04/26	2	63.75	22	63.49	64.10	-20	30,536	-0.07%
2021/04/23	6	61.10	27	61.29	61.30	-21	30,234	-0.07%
2021/04/22	1	61.00	12	61.01	61.10	-11	30,326	-0.04%
2021/04/21	3	61.03	0	0.00	61.40	3	30,017	0.01%
2021/04/20	1	62.10	1	61.10	61.80	0	30,043	0.00%
2021/04/19	13	61.38	14	61.44	61.80	-1	30,178	0.00%
2021/04/16	12	59.53	3	59.60	60.00	9	30,110	0.03%
2021/04/15	23	59.16	16.2	59.23	60.00	6.8	30,284	0.02%
2021/04/14	10	57.15	35	56.72	57.10	-25	29,598	-0.08%
2021/04/13	43.1	58.05	41	58.28	57.80	2.1	29,559	0.01%
2021/04/12	35.5	57.64	15	57.80	58.00	20.5	29,197	0.07%
2021/04/09	1.2	56.31	53	56.70	56.40	-51.8	28,971	-0.18%
2021/04/07	28.1	57.37	17	57.02	57.50	11.1	29,180	0.04%
2021/04/06	13.1	57.64	5.1	57.53	57.30	8	28,913	0.03%
2021/04/01	32	57.71	24	57.80	57.80	8	28,624	0.03%
2021/03/31	8	56.98	1	57.80	56.80	7	28,086	0.02%
2021/03/30	27.1	56.05	3	56.20	56.80	24.1	27,757	0.09%
2021/03/29	4	55.85	16	55.89	55.90	-12	27,361	-0.04%
2021/03/26	12	55.33	19	55.61	55.50	-7	27,328	-0.03%
2021/03/25	1	55.20	4	55.20	55.30	-3	27,357	-0.01%
2021/03/24	17	54.50	31	54.82	54.40	-14	27,212	-0.05%
2021/03/23	9	54.57	10	54.60	54.50	-1	27,030	0.00%
2021/03/22	11	53.77	1	54.00	53.90	10	26,920	0.04%
2021/03/19	11.2	53.51	1	53.40	53.70	10.2	27,234	0.04%
2021/03/18	12	54.60	0	0.00	54.40	12	26,995	0.04%
2021/03/17	22	54.55	2.1	54.69	54.50	19.9	27,457	0.07%
2021/03/16	5	55.30	30.4	55.28	55.40	-25.4	27,420	-0.09%
2021/03/15	3	55.87	9	55.96	55.50	-6	27,388	-0.02%
2021/03/12	11	54.92	11	55.45	54.90	0	27,099	0.00%
2021/03/11	36.1	55.57	17.1	56.16	55.40	19	26,922	0.07%
2021/03/10	13	53.51	72.1	53.60	54.00	-59.1	25,773	-0.23%
2021/03/09	16.1	53.79	20	53.75	53.70	-4	25,454	-0.02%
2021/03/08	2.1	51.91	28	51.76	52.10	-25.9	24,877	-0.10%
2021/03/05	1	50.60	2	50.60	50.80	-1	24,534	0.00%
2021/03/04	0.1	50.60	6	50.88	50.60	-5.9	25,238	-0.02%
2021/03/03	5	50.74	7	51.00	51.00	-2	25,089	-0.01%
2021/03/02	21	50.97	2	51.00	50.10	19	24,982	0.08%
2021/02/26	50	50.65	1	50.40	49.90	49	24,694	0.20%
2021/02/25	25	51.72	6	50.92	51.70	19	23,847	0.08%
2021/02/24	13	50.00	12	50.01	50.00	1	23,128	0.00%
2021/02/23	1	49.80	5.6	49.85	49.75	-4.6	22,937	-0.02%
2021/02/22	0.1	49.85	0	0.00	48.95	0.1	22,702	0.00%
2021/02/19	5	49.20	0	0.00	49.10	5	22,644	0.02%
2021/02/18	3.1	49.36	26	49.46	49.20	-22.9	22,724	-0.10%
2021/02/17	2	48.60	38	48.68	48.90	-36	22,516	-0.16%
2021/02/05	0	0.00	2	47.30	46.90	-2	21,815	-0.01%
2021/02/03	3	47.35	40	47.59	47.60	-37	22,835	-0.16%
2021/02/02	0	0.00	63	47.25	47.25	-63	22,979	-0.27%
2021/02/01	0	0.00	1	45.90	45.95	-1	22,665	0.00%
2021/01/29	65	45.82	0	0.00	45.55	65	22,644	0.29%
2021/01/27	0	0.00	2.2	46.75	46.80	-2.2	22,191	-0.01%
2021/01/26	6	46.78	2	46.60	46.50	4	22,119	0.02%
2021/01/25	0	0.00	24	47.48	47.40	-24	21,928	-0.11%
2021/01/22	7.1	46.26	0	46.35	46.25	7.1	21,726	0.03%
2021/01/21	5	46.55	2	46.55	46.20	3	21,634	0.01%
2021/01/20	0	0.00	13	46.77	46.20	-13	21,583	-0.06%
2021/01/19	1	47.30	3	47.35	47.25	-2	21,378	-0.01%
2021/01/18	18.7	46.68	19	46.89	46.95	-0.3	21,305	0.00%
2021/01/15	4.3	47.93	5	47.90	47.60	-0.7	21,046	0.00%
2021/01/14	4.6	48.16	0.1	48.40	48.45	4.5	20,910	0.02%
2021/01/13	4	47.95	6	48.11	48.30	-2	20,703	-0.01%
2021/01/12	32	48.06	81	47.96	47.75	-49	20,349	-0.24%
2021/01/11	36	47.47	76	48.29	47.40	-40	19,832	-0.20%
2021/01/08	18	46.64	16	47.21	47.45	2	19,420	0.01%
2021/01/07	0	0.00	5	46.35	46.20	-5	18,928	-0.03%
2021/01/06	31	45.60	10	46.05	45.60	21	18,827	0.11%
2021/01/05	0	0.00	1.5	46.17	46.35	-1.5	18,643	-0.01%
2021/01/04	0	0.00	12	46.41	46.25	-12	18,599	-0.06%
2020/12/31	0	0.00	2	46.78	46.75	-2	18,506	-0.01%
2020/12/30	3	45.90	3	46.40	46.90	0	18,315	0.00%
2020/12/25	0	0.00	1	45.45	45.50	-1	18,122	-0.01%
2020/12/24	0	0.00	7	45.66	45.55	-7	18,141	-0.04%
2020/12/23	7	44.54	1	44.70	44.80	6	17,948	0.03%
2020/12/22	11	45.27	1	45.30	44.90	10	17,960	0.06%
2020/12/21	25	45.53	0.1	46.30	45.50	25	18,211	0.14%
2020/12/18	6	46.02	5	46.70	46.00	1	18,064	0.01%
2020/12/17	5	46.25	0	0.00	46.20	5	17,979	0.03%
2020/12/16	10	46.30	7	46.39	46.35	3	18,050	0.02%
2020/12/15	139	45.93	7	46.40	45.85	132	18,040	0.73%	大買/鉅額交易
2020/12/14	7.1	47.27	8	47.40	47.30	-1	17,640	-0.01%
2020/12/11	18	47.34	116	47.57	47.20	-98	17,326	-0.57%	大賣/
2020/12/10	5	45.65	14.5	45.69	45.65	-9.5	16,697	-0.06%
2020/12/09	7	44.87	4	44.85	45.10	3	16,532	0.02%
2020/12/08	0	0.00	6	45.25	45.40	-6	16,584	-0.04%
2020/12/07	10	45.40	18	45.42	45.60	-8	16,494	-0.05%
2020/12/04	2	44.75	13	44.77	45.15	-11	16,320	-0.07%
2020/12/03	1	44.30	0	0.00	44.45	1	16,105	0.01%
2020/12/02	33	44.45	0	0.00	44.55	33	15,890	0.21%
2020/12/01	4	44.53	1	44.80	44.80	3	15,675	0.02%
2020/11/30	7	44.96	537	44.85	44.30	-530	15,570	-3.40%	大賣/鉅額交易
2020/11/27	8	45.35	20	45.60	45.65	-12	14,834	-0.08%
2020/11/26	8	45.41	19	45.43	45.60	-11	14,746	-0.07%
2020/11/25	2	45.18	11	45.40	45.15	-9	14,672	-0.06%
2020/11/24	2	45.10	2	45.25	44.95	0	14,637	0.00%
2020/11/23	3	45.05	0	0.00	45.50	3	14,581	0.02%
2020/11/20	21.1	44.49	0	0.00	44.90	21.1	14,590	0.14%
2020/11/19	1	45.25	1	45.60	45.25	0	14,975	0.00%
2020/11/18	4	45.48	1	45.65	45.50	3	14,881	0.02%
2020/11/17	339	45.50	0	45.55	45.55	339	14,877	2.28%	大買/鉅額交易
2020/11/16	201	45.89	28	45.50	45.55	173	14,813	1.17%	大買/鉅額交易
2020/11/13	27	45.25	54	45.26	45.30	-27	14,784	-0.18%
2020/11/12	9	45.04	6	45.23	45.20	3	14,647	0.02%
2020/11/11	5	45.14	35	44.72	45.55	-30	14,376	-0.21%
2020/11/10	3	43.53	23	43.58	43.60	-20	13,554	-0.15%
2020/11/09	0	0.00	6	42.58	42.70	-6	13,328	-0.05%
2020/11/06	0	0.00	42	41.81	41.95	-42	13,253	-0.32%
2020/11/05	0	0.00	38	41.75	41.65	-38	13,504	-0.28%
2020/11/04	20	41.30	34	41.62	41.65	-14	13,527	-0.10%
2020/11/03	0	0.00	61	41.55	41.60	-61	13,592	-0.45%
2020/11/02	0	0.00	83	41.21	41.45	-83	13,664	-0.61%
2020/10/30	14	40.67	0	0.00	40.70	14	13,672	0.10%
2020/10/29	39	40.80	4	40.75	40.75	35	13,549	0.26%
2020/10/28	1	41.30	0	0.00	41.35	1	13,517	0.01%
2020/10/27	80	41.26	1.1	41.32	41.30	78.9	13,626	0.58%
2020/10/26	0	0.00	30	41.70	41.70	-30	13,648	-0.22%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	0	0.00	46	41.70	41.50	-46	13,769	-0.33%
2020/10/21	2	41.45	0	0.00	41.40	2	13,621	0.01%
2020/10/20	3.1	41.45	0	0.00	41.40	3.1	13,680	0.02%
2020/10/15	251	41.44	0	0.00	41.30	251	13,830	1.81%	大買/鉅額交易
2020/10/14	7	41.70	101	41.80	41.80	-94	13,725	-0.68%	大賣/
2020/10/13	101	41.45	0	0.00	41.45	101	13,582	0.74%	大買/鉅額交易
2020/10/12	1	41.35	0	0.00	41.45	1	13,601	0.01%
2020/10/08	0	0.00	17	41.10	41.05	-17	13,607	-0.12%
2020/10/05	3	41.45	0	0.00	41.20	3	13,460	0.02%
2020/09/30	0	0.00	0.9	41.80	41.90	-0.9	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/25	0.3	40.90	7	40.75	40.80	-6.7	13,727	-0.05%
2020/09/24	6	40.63	0	0.00	40.60	6	13,700	0.04%
2020/09/23	60	41.51	0	0.00	41.75	60	13,275	0.45%
2020/09/22	4	42.03	0	0.00	41.90	4	13,140	0.03%
2020/09/17	7	43.30	2	43.58	43.25	5	13,119	0.04%
2020/09/16	0	0.00	54	43.74	43.75	-54	13,096	-0.41%
2020/09/14	0	43.60	6	43.65	43.65	-6	13,087	-0.05%
2020/09/11	5	43.42	3	43.38	43.45	2	13,010	0.02%
2020/09/10	0	0.00	7.2	42.80	43.05	-7.2	12,965	-0.06%
2020/09/09	4	41.93	3	42.20	42.25	1	12,854	0.01%
2020/09/04	2	42.30	10	42.30	42.45	-8	13,169	-0.06%
2020/09/03	0	0.00	3	42.70	42.75	-3	13,311	-0.02%
2020/09/02	3	42.15	0	0.00	42.20	3	13,346	0.02%
2020/08/31	2	42.78	1	43.05	42.80	1	13,272	0.01%
2020/08/28	1	43.40	0	0.00	43.30	1	13,213	0.01%
2020/08/27	0	0.00	0.1	43.10	43.10	-0.1	13,266	0.00%
2020/08/25	0	0.00	14	42.99	43.40	-14	13,156	-0.11%
2020/08/24	0	0.00	1	41.95	41.70	-1	12,833	-0.01%
2020/08/21	7	41.49	1	41.65	41.80	6	12,897	0.05%
2020/08/20	24.1	42.10	0	0.00	41.40	24.1	12,766	0.19%
2020/08/19	0	0.00	7	43.21	42.75	-7	12,709	-0.06%
2020/08/17	0	0.00	3	42.23	42.50	-3	12,560	-0.02%
2020/08/14	0	0.00	3	41.90	41.85	-3	12,580	-0.02%
2020/08/12	13	41.75	0	0.00	41.85	13	12,773	0.10%
2020/08/11	2	42.00	7	42.26	41.75	-5	12,660	-0.04%
2020/08/10	1	41.70	2	41.53	41.75	-1	12,546	-0.01%
2020/08/06	1	41.35	1	41.75	41.55	0	12,531	0.00%
2020/08/04	0	0.00	0.8	41.35	41.30	-0.8	12,604	-0.01%
2020/08/03	7	41.40	0	0.00	41.25	7	12,627	0.06%
2020/07/31	4	41.75	0	0.00	41.75	4	12,603	0.03%
2020/07/30	3	41.95	0	0.00	42.20	3	12,463	0.02%
2020/07/29	0.9	41.80	3	42.45	41.80	-2.1	12,418	-0.02%
2020/07/27	10	42.00	0	0.00	41.80	10	12,746	0.08%
2020/07/24	3	42.05	0	0.00	42.00	3	12,880	0.02%
2020/07/23	1	42.55	0	0.00	42.70	1	12,799	0.01%
2020/07/22	1	42.85	2	42.88	43.10	-1	12,889	-0.01%
2020/07/21	0	0.00	1	42.60	42.50	-1	12,846	-0.01%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/14	5	42.90	5	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	3	43.07	43.00	-3	13,365	-0.02%
2020/07/10	1	42.60	4	42.55	42.40	-3	13,490	-0.02%
2020/07/09	8	42.89	18	43.81	42.80	-10	13,702	-0.07%
2020/07/08	2	43.20	1	43.35	43.10	1	13,617	0.01%
2020/07/07	1	43.10	7	43.35	43.30	-6	13,722	-0.04%
2020/07/06	0	0.00	6	43.18	43.30	-6	13,742	-0.04%
2020/07/03	0	0.00	4	42.59	42.80	-4	13,867	-0.03%
2020/07/02	3	42.20	0	0.00	42.10	3	14,007	0.02%
2020/07/01	1	42.35	2	42.10	42.30	-1	14,311	-0.01%
2020/06/30	15	43.81	0	0.00	43.90	15	14,307	0.10%
2020/06/29	2	43.60	0	0.00	43.80	2	14,241	0.01%
2020/06/24	0	0.00	2	44.25	44.15	-2	14,247	-0.01%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	5	43.60	1	43.80	43.60	4	14,773	0.03%
2020/06/18	52	43.91	0	0.00	43.85	52	14,934	0.35%
2020/06/17	4	44.05	2	43.90	44.30	2	15,019	0.01%
2020/06/16	2	43.65	1	44.20	44.10	1	15,493	0.01%
2020/06/15	24	43.28	3	43.30	43.10	21	16,095	0.13%
2020/06/12	4	42.89	0	0.00	43.25	4	16,407	0.02%
2020/06/11	4	43.83	2	44.23	43.60	2	16,848	0.01%
2020/06/10	0.1	44.50	5	44.60	44.60	-4.9	17,044	-0.03%
2020/06/09	0.1	43.95	5.2	44.01	44.00	-5.1	17,833	-0.03%
2020/06/05	4	43.60	11	43.37	43.50	-7	18,324	-0.04%
2020/06/03	0	0.00	12	43.46	43.55	-12	18,973	-0.06%
2020/06/02	1	42.90	1	42.90	42.95	0	18,957	0.00%
2020/06/01	0	0.00	10	42.94	42.50	-10	18,967	-0.05%
2020/05/28	13	42.03	0	42.05	42.05	13	18,742	0.07%
2020/05/27	0	0.00	20	42.60	42.65	-20	18,852	-0.11%
2020/05/26	0	0.00	22	42.57	42.45	-22	18,940	-0.12%
2020/05/25	10	41.70	2	41.00	41.70	8	18,867	0.04%
2020/05/22	11	41.84	3	41.77	41.70	8	18,881	0.04%
2020/05/21	1	42.45	0	0.00	42.70	1	18,910	0.01%
2020/05/20	0	0.00	6	42.13	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	3	41.65	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/15	3	41.03	1	41.10	41.15	2	18,430	0.01%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/12	1	40.85	1	41.00	41.20	0	18,167	0.00%
2020/05/11	1	41.45	1	41.55	41.20	0	18,225	0.00%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.35	1	40.60	40.55	0	18,315	0.00%
2020/05/04	7	40.88	0	0.00	40.75	7	18,411	0.04%
2020/04/30	0	0.00	3	42.35	42.30	-3	18,225	-0.02%
2020/04/29	0	41.05	7	41.12	41.05	-7	18,188	-0.04%
2020/04/27	0	0.00	12	40.21	40.10	-12	18,723	-0.06%
2020/04/23	0	0.00	1	39.65	39.60	-1	18,723	-0.01%
2020/04/22	0.9	39.55	0	0.00	39.45	0.9	18,721	0.00%
2020/04/21	8	39.26	0	0.00	39.00	8	18,670	0.04%
2020/04/20	12	40.15	5	40.35	40.10	7	18,566	0.04%
2020/04/17	0	0.00	27	40.74	40.60	-27	18,610	-0.15%
2020/04/16	17.7	40.25	3.4	40.26	40.20	14.3	18,482	0.08%
2020/04/14	6	40.56	4	40.45	40.65	2	18,190	0.01%
2020/04/13	36	39.70	1	39.40	39.50	35	18,003	0.19%
2020/04/10	3	38.73	3	39.35	39.20	0	17,881	0.00%
2020/04/09	1.4	38.25	0	0.00	38.20	1.4	17,767	0.01%
2020/04/08	0	0.00	1	37.95	37.95	-1	17,642	-0.01%
2020/04/07	1	37.10	1	37.55	37.25	0	17,403	0.00%
2020/04/06	2	37.05	0	0.00	37.30	2	17,181	0.01%
2020/04/01	0	0.00	3	37.35	37.40	-3	16,908	-0.02%
2020/03/31	7	37.93	13	37.78	37.55	-6	16,767	-0.04%
2020/03/30	2	38.00	0	0.00	37.90	2	16,494	0.01%
2020/03/27	2	38.20	10	38.18	38.30	-8	16,359	-0.05%
2020/03/26	1	37.35	1	37.45	37.30	0	16,114	0.00%
2020/03/25	3	37.27	0	0.00	37.10	3	16,112	0.02%
2020/03/24	10	36.75	0	0.00	36.25	10	15,922	0.06%
2020/03/23	0	0.00	1	35.85	36.00	-1	15,817	-0.01%
2020/03/20	11.1	35.97	3	36.10	37.50	8.1	15,842	0.05%
2020/03/19	59	35.03	35.9	35.06	34.85	23.1	15,428	0.15%
2020/03/18	4	37.09	2	37.33	36.85	2	15,332	0.01%
2020/03/17	12	37.27	6	37.79	37.35	6	15,127	0.04%
2020/03/16	52	38.99	5	38.80	38.05	47	14,810	0.32%
2020/03/13	368	37.69	2	37.85	39.65	366	14,425	2.54%	大買/鉅額交易
2020/03/12	52	40.99	0	0.00	40.50	52	13,472	0.39%
2020/03/11	6	42.44	0	0.00	42.15	6	13,056	0.05%
2020/03/10	5	42.57	1	42.85	42.35	4	13,022	0.03%
2020/03/09	20	42.56	0	0.00	42.35	20	12,848	0.16%
2020/03/06	10	44.23	0	0.00	44.20	10	12,372	0.08%
2020/03/05	0	0.00	5	44.98	45.15	-5	12,347	-0.04%
2020/03/04	3	44.05	0	0.00	44.45	3	12,451	0.02%
2020/03/03	3	44.13	3	44.20	44.15	0	12,548	0.00%
2020/03/02	9	43.96	2.6	44.09	43.95	6.4	12,678	0.05%
2020/02/27	6	44.41	0	0.00	44.45	6	13,147	0.05%
2020/02/25	5	44.62	0	0.00	44.95	5	13,301	0.04%
2020/02/24	17	45.01	0	0.00	45.00	17	13,338	0.13%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/20	2	45.95	10	45.95	46.10	-8	13,321	-0.06%
2020/02/18	13	45.95	0	0.00	46.00	13	13,310	0.10%
2020/02/13	1	46.30	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	6	46.55	46.35	-6	13,455	-0.04%
2020/02/11	6	45.77	15	45.97	46.00	-9	13,347	-0.07%
2020/02/10	8	44.78	0	0.00	45.15	8	13,575	0.06%
2020/02/07	2	45.35	1	45.50	45.40	1	14,026	0.01%
2020/02/06	0.3	45.75	1	45.65	46.00	-0.7	14,017	0.00%
2020/02/05	0.2	45.40	0	0.00	45.40	0.2	13,961	0.00%
2020/02/04	5	44.89	0	0.00	45.05	5	13,912	0.04%
2020/02/03	2	44.00	0	0.00	44.15	2	13,979	0.01%
2020/01/31	0	0.00	1	45.60	45.05	-1	13,806	-0.01%
2020/01/30	33	45.32	5	45.43	45.00	28	13,719	0.20%
2020/01/20	15	47.10	1	47.00	47.10	14	13,126	0.11%
2020/01/17	1	47.10	3	47.15	47.15	-2	13,064	-0.02%
2020/01/14	4	46.95	0	0.00	47.00	4	12,838	0.03%
2020/01/13	1	46.70	6	46.80	46.80	-5	12,734	-0.04%
2020/01/08	6	45.85	0	0.00	45.80	6	12,623	0.05%
2020/01/07	0	0.00	1	46.20	46.30	-1	12,548	-0.01%
2020/01/06	0	0.00	1	46.25	46.40	-1	12,563	-0.01%
2020/01/03	0	0.00	5	46.74	46.75	-5	12,558	-0.04%
2020/01/02	5	46.40	3	46.45	46.45	2	12,533	0.02%
2019/12/30	5	46.65	0	0.00	46.70	5	12,500	0.04%
2019/12/26	0	0.00	6	46.50	46.50	-6	12,435	-0.05%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	4	46.29	1	46.60	46.50	3	12,454	0.02%
2019/12/16	11	46.81	1	47.05	46.60	10	12,268	0.08%
2019/12/13	19	46.92	15	46.99	47.15	4	12,136	0.03%
2019/12/12	2	46.05	10	46.05	46.05	-8	11,685	-0.07%
2019/12/11	5	46.10	3	46.03	45.95	2	11,598	0.02%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/06	2	45.35	7	45.45	45.45	-5	11,572	-0.04%
2019/12/05	0	0.00	8	45.46	45.50	-8	11,663	-0.07%
2019/12/04	7	44.75	11	45.06	44.80	-4	11,452	-0.03%
2019/12/02	1	44.50	5	44.65	44.80	-4	11,513	-0.03%
2019/11/29	14	44.86	3	44.90	44.80	11	11,431	0.10%
2019/11/28	7	45.35	5	45.50	45.40	2	11,208	0.02%
2019/11/27	22	45.66	11	45.72	45.85	11	11,107	0.10%
2019/11/26	4	46.35	47	46.27	46.00	-43	10,945	-0.39%
2019/11/25	2	45.83	21	46.01	46.10	-19	10,286	-0.18%
2019/11/22	20	45.10	0	0.00	45.30	20	10,034	0.20%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	2	45.20	2	45.30	45.45	0	9,948	0.00%
2019/11/19	3	45.33	0	0.00	45.55	3	9,880	0.03%
2019/11/14	1	45.15	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.25	2	45.30	45.30	-1	10,209	-0.01%
2019/11/12	2.1	45.45	0	0.00	45.55	2.1	10,259	0.02%
2019/11/11	4	45.20	1	45.00	45.20	3	10,222	0.03%
2019/11/08	4	45.54	2	45.45	45.60	2	10,236	0.02%
2019/11/07	28	45.92	0	0.00	45.50	28	10,148	0.28%
2019/11/06	13	45.53	244	45.67	45.85	-231	9,873	-2.34%	大賣/鉅額交易
2019/11/05	16.9	45.04	0	0.00	44.95	16.9	9,380	0.18%
2019/11/04	2	44.80	0	0.00	44.95	2	9,414	0.02%
2019/11/01	7	44.51	0	0.00	44.55	7	9,445	0.07%
2019/10/31	112	45.11	0	0.00	44.55	112	9,553	1.17%	大買/鉅額交易
2019/10/30	50	45.22	0	0.00	45.45	50	9,452	0.53%
2019/10/29	1	45.25	155	45.41	45.45	-154	9,564	-1.61%	大賣/鉅額交易
2019/10/28	5	45.30	0	0.00	45.30	5	9,503	0.05%
2019/10/22	0	0.00	7	45.50	45.50	-7	9,502	-0.07%
2019/10/18	0	0.00	16	45.35	45.25	-16	9,561	-0.17%
2019/10/15	5	44.90	0	0.00	44.95	5	9,492	0.05%
2019/10/14	0	0.00	0.3	44.70	44.80	-0.3	9,512	0.00%
2019/10/09	1	44.00	0	0.00	43.90	1	9,473	0.01%
2019/10/01	0	0.00	6	44.90	45.00	-6	9,586	-0.06%
2019/09/27	0	0.00	6	44.70	44.55	-6	9,708	-0.06%
2019/09/20	0	0.00	43	45.22	45.15	-43	10,806	-0.40%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	4	45.05	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	6	45.30	45.30	-6	10,762	-0.06%
2019/09/12	5	44.99	6	45.05	45.00	-1	10,726	-0.01%
2019/09/11	1	44.70	7	44.95	44.95	-6	10,826	-0.06%
2019/09/10	0	0.00	11	45.00	44.90	-11	10,813	-0.10%
2019/09/09	5	44.45	34	44.40	44.55	-29	10,670	-0.27%
2019/09/06	0	0.00	1	44.05	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	5	43.95	43.95	-5	10,660	-0.05%
2019/09/04	0	0.00	0.1	43.50	43.45	-0.1	10,519	0.00%
2019/09/03	0	0.00	2	43.40	43.25	-2	10,585	-0.02%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	5	43.10	43.15	-5	10,797	-0.05%
2019/08/27	0	0.00	3	43.45	43.50	-3	10,851	-0.03%
2019/08/21	0	0.00	1	43.10	42.90	-1	11,145	-0.01%
2019/08/20	3	42.90	0	0.00	42.90	3	11,111	0.03%
2019/08/19	0	0.00	5	43.16	43.35	-5	11,128	-0.04%
2019/08/16	8	42.70	14	43.16	43.15	-6	11,048	-0.05%
2019/08/14	39	42.45	0	0.00	42.05	39	11,055	0.35%
2019/08/13	4	42.34	10	42.45	42.30	-6	11,116	-0.05%
2019/08/12	0	0.00	1	42.35	41.90	-1	11,259	-0.01%
2019/08/08	0	0.00	5	41.90	41.90	-5	11,569	-0.04%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	5	41.30	0	0.00	41.70	5	11,901	0.04%
2019/08/05	12	42.08	0	0.00	42.00	12	11,942	0.10%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	23	42.85	0	0.00	42.90	23	12,024	0.19%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/29	0	0.00	0.3	43.55	43.55	-0.3	12,158	0.00%
2019/07/25	0	0.00	1	43.70	43.90	-1	12,432	-0.01%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2	43.65	1	43.70	43.55	1	12,576	0.01%
2019/07/19	7	43.54	1	43.70	43.50	6	12,593	0.05%
2019/07/18	2	43.40	0	0.00	43.45	2	12,590	0.02%
2019/07/17	13	43.70	0	0.00	43.50	13	12,580	0.10%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	5	43.88	2	43.93	43.85	3	12,428	0.02%
2019/07/12	1	44.05	1	44.00	43.95	0	12,723	0.00%
2019/07/11	5	44.24	0	0.00	44.20	5	12,840	0.04%
2019/07/10	0	0.00	5	44.30	44.30	-5	13,018	-0.04%
2019/07/09	7	44.03	10	44.10	44.05	-3	13,055	-0.02%
2019/07/05	0	0.00	1	44.25	44.30	-1	13,178	-0.01%
2019/07/03	1	46.05	8	46.10	46.10	-7	13,177	-0.05%
2019/07/02	1	46.30	5	46.30	46.25	-4	13,031	-0.03%
2019/07/01	2	46.23	42	46.23	46.25	-40	12,781	-0.31%
2019/06/28	1	45.95	0	0.00	45.85	1	12,611	0.01%
2019/06/27	2	45.93	17	45.91	45.80	-15	12,572	-0.12%
2019/06/26	0	0.00	17	45.30	45.40	-17	12,505	-0.14%
2019/06/25	0	0.00	2	44.90	44.90	-2	12,469	-0.02%
2019/06/24	0.1	44.90	0	0.00	44.90	0.1	12,607	0.00%
2019/06/21	1	44.60	5	44.70	44.45	-4	12,633	-0.03%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	5	44.58	9	44.58	44.80	-4	12,755	-0.03%
2019/06/18	0	0.00	4	44.40	44.50	-4	12,656	-0.03%
2019/06/17	6	44.03	6	44.03	44.10	0	12,868	0.00%
2019/06/13	7	43.52	0	0.00	43.65	7	13,170	0.05%
2019/06/11	0	0.00	33	44.31	44.45	-33	13,372	-0.25%
2019/06/10	20	43.98	11	44.00	44.15	9	13,370	0.07%
2019/06/06	7	43.06	0	0.00	43.15	7	13,441	0.05%
2019/06/05	25	43.31	0	0.00	43.10	25	13,478	0.19%
2019/06/04	1	43.50	11	43.85	43.90	-10	13,470	-0.07%
2019/06/03	1	42.90	1	43.25	43.65	0	13,451	0.00%
2019/05/31	0	0.00	4	43.15	43.25	-4	13,432	-0.03%
2019/05/30	0	0.00	7	42.75	42.60	-7	13,379	-0.05%
2019/05/29	10	42.31	1	42.30	42.45	9	13,576	0.07%
2019/05/24	13	42.10	0	0.00	42.00	13	13,806	0.09%
2019/05/23	0	0.00	2	42.45	42.50	-2	13,755	-0.01%
2019/05/22	4	42.41	0	0.00	42.50	4	13,835	0.03%
2019/05/21	0	0.00	10	43.01	43.05	-10	13,864	-0.07%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	7	41.99	37	42.11	41.90	-30	13,636	-0.22%
2019/05/16	25	42.42	10	42.15	42.00	15	13,498	0.11%
2019/05/15	13	43.29	0	0.00	43.25	13	13,362	0.10%
2019/05/14	18	43.07	4	43.09	43.15	14	13,373	0.10%
2019/05/13	16	43.94	0	0.00	43.80	16	13,270	0.12%
2019/05/10	5	44.76	0	0.00	44.60	5	13,345	0.04%
2019/05/09	27	44.74	0	0.00	44.60	27	13,436	0.20%
2019/05/07	11	45.52	0	0.00	45.40	11	13,491	0.08%
2019/05/06	3	45.70	0	0.00	45.60	3	13,686	0.02%
2019/05/03	3	46.15	0	0.00	46.15	3	13,628	0.02%
2019/05/02	2	46.33	7	46.15	46.40	-5	13,506	-0.04%
2019/04/30	0	0.00	6	45.90	45.60	-6	13,422	-0.04%
2019/04/29	0	0.00	1	45.75	45.70	-1	13,422	-0.01%
2019/04/26	1	45.25	0	0.00	45.50	1	13,449	0.01%
2019/04/24	0	0.00	2	45.45	45.40	-2	13,919	-0.01%
2019/04/22	0	0.00	6	45.25	45.25	-6	14,494	-0.04%
2019/04/19	0	0.00	5	45.16	45.20	-5	14,744	-0.03%
2019/04/18	12	44.84	0	0.00	45.00	12	14,768	0.08%
2019/04/17	117	45.20	3	45.18	45.20	114	14,610	0.78%	大買/鉅額交易
2019/04/16	12	45.18	0	0.00	45.30	12	14,477	0.08%
2019/04/15	6	45.73	7	45.80	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	5	45.68	45.70	-5	14,335	-0.03%
2019/04/11	7	45.55	2	45.90	45.55	5	14,325	0.03%
2019/04/10	3	45.43	1	45.65	45.50	2	14,249	0.01%
2019/04/09	3	45.68	1	45.80	45.75	2	14,189	0.01%
2019/04/08	11	45.42	3	45.48	45.35	8	14,074	0.06%
2019/04/02	1	45.95	5	46.00	46.00	-4	13,773	-0.03%
2019/04/01	0.5	45.75	9	45.97	45.60	-8.5	13,728	-0.06%
2019/03/29	0	0.00	7	45.92	46.00	-7	13,562	-0.05%
2019/03/28	18	45.06	49	45.00	45.10	-31	13,404	-0.23%
2019/03/27	25	45.02	1.3	45.00	44.95	23.7	13,331	0.18%
2019/03/26	6	45.59	0	0.00	45.50	6	13,224	0.05%
2019/03/25	12	45.65	0.1	45.70	45.55	11.9	13,349	0.09%
2019/03/22	0	0.00	13	46.72	46.40	-13	13,166	-0.10%
2019/03/21	2	46.98	0	0.00	46.90	2	13,054	0.02%
2019/03/20	5	47.30	21	47.18	47.15	-16	13,050	-0.12%
2019/03/19	6	46.58	35	46.69	46.95	-29	12,850	-0.23%
2019/03/18	0	0.00	23	45.88	46.00	-23	12,664	-0.18%
2019/03/15	1	45.25	1	45.30	45.25	0	12,582	0.00%
2019/03/14	1	45.40	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	0.00	15	45.30	45.25	-15	12,434	-0.12%
2019/03/12	10.2	45.00	5	45.08	45.00	5.2	12,423	0.04%
2019/03/11	32	44.53	0	0.00	44.50	32	12,436	0.26%
2019/03/08	6	44.73	2	44.80	44.70	4	12,490	0.03%
2019/03/07	2	45.05	15	45.13	45.10	-13	12,623	-0.10%
2019/03/06	0	0.00	3	45.25	45.15	-3	12,732	-0.02%
2019/03/05	1.1	45.02	0	0.00	45.10	1.1	12,846	0.01%
2019/03/04	9	44.79	2	45.08	45.15	7	12,921	0.05%
2019/02/27	5	45.50	18	45.50	45.50	-13	12,758	-0.10%
2019/02/26	11	45.30	7	45.55	45.45	4	12,558	0.03%
2019/02/25	5	45.10	6	45.30	45.30	-1	12,239	-0.01%
2019/02/22	6	45.00	1	45.00	45.00	5	12,147	0.04%
2019/02/21	6	45.05	0	0.00	45.10	6	12,083	0.05%
2019/02/20	6	45.00	4	44.99	45.05	2	12,003	0.02%
2019/02/19	9	44.88	2	44.90	44.85	7	11,846	0.06%
2019/02/18	7	44.60	1	44.75	44.75	6	11,801	0.05%
2019/02/15	9	44.53	1	44.55	44.40	8	11,767	0.07%
2019/02/14	16	44.60	5	44.84	44.50	11	11,660	0.09%
2019/02/13	3	44.57	3	44.55	44.60	0	11,458	0.00%
2019/02/12	7	44.26	0	0.00	44.30	7	11,447	0.06%
2019/02/11	14	44.28	2	44.60	44.15	12	11,317	0.11%
2019/01/30	2	44.55	0	0.00	44.55	2	11,181	0.02%
2019/01/29	32	44.63	9	44.69	44.75	23	11,121	0.21%
2019/01/28	4	44.49	1	44.50	44.60	3	10,954	0.03%
2019/01/25	14	43.90	0	0.00	44.00	14	10,827	0.13%
2019/01/24	19	44.06	0	0.00	44.05	19	10,643	0.18%
2019/01/22	16	44.23	0	0.00	44.25	16	10,710	0.15%
2019/01/21	10	44.40	3	44.37	44.30	7	10,736	0.07%
2019/01/18	9	44.09	1	43.90	44.15	8	10,904	0.07%
2019/01/17	7	43.98	1	44.10	44.05	6	11,002	0.05%
2019/01/16	30	44.13	1	44.25	44.00	29	10,922	0.27%
2019/01/15	6	44.62	1	44.80	44.60	5	10,614	0.05%
2019/01/14	25	45.05	0	0.00	45.00	25	10,342	0.24%
2019/01/11	17	46.09	0	0.00	45.95	17	10,140	0.17%
2019/01/09	0	0.00	10	47.02	47.05	-10	10,011	-0.10%
2019/01/08	6	45.75	0	0.00	45.70	6	9,975	0.06%
2019/01/07	3	45.88	0	0.00	45.95	3	10,273	0.03%
2019/01/04	1	45.50	2	45.60	45.30	-1	10,445	-0.01%
2019/01/03	2	45.78	1	45.80	45.80	1	10,903	0.01%
2019/01/02	10	46.28	0	0.00	46.10	10	11,063	0.09%
2018/12/25	3	46.27	5	46.20	46.50	-2	11,742	-0.02%
2018/12/24	16	46.60	0	0.00	46.85	16	11,927	0.13%
2018/12/22	6	47.08	0	0.00	47.05	6	12,082	0.05%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	47.35	5	47.00	47.05	-4	12,555	-0.03%
2018/12/19	1	47.10	8	47.05	47.30	-7	12,580	-0.06%
2018/12/18	22	47.13	0	0.00	47.05	22	12,666	0.17%
2018/12/12	0	0.00	5	47.55	47.55	-5	13,095	-0.04%
2018/12/11	7	47.22	0	0.00	47.25	7	13,061	0.05%
2018/12/10	4	47.41	0	0.00	47.50	4	12,977	0.03%
2018/12/07	10	47.95	0	0.00	48.00	10	12,947	0.08%
2018/12/06	6	47.90	0	0.00	48.00	6	12,897	0.05%
2018/12/05	50	48.45	0	0.00	48.35	50	12,874	0.39%
2018/12/04	42	48.50	0	0.00	48.75	42	12,872	0.33%
2018/12/03	13	49.05	33	49.26	49.15	-20	12,840	-0.16%
2018/11/30	2	48.68	0	0.00	48.80	2	12,724	0.02%
2018/11/29	1	48.90	0	0.00	48.60	1	12,537	0.01%
2018/11/28	90	48.90	0	0.00	48.85	90	12,400	0.73%
2018/11/27	2	49.28	0	0.00	49.10	2	12,281	0.02%
2018/11/16	0	0.00	5	51.20	51.10	-5	12,391	-0.04%
2018/11/14	4	50.73	0	0.00	51.20	4	12,470	0.03%
2018/11/13	0	0.00	3	50.43	51.00	-3	12,510	-0.02%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/07	0	0.00	3	50.30	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	2	49.63	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	2	48.65	49.20	-2	12,683	-0.02%
2018/11/02	0	0.00	1	48.20	48.90	-1	12,682	-0.01%
2018/11/01	2	48.10	1	48.35	48.30	1	12,704	0.01%
2018/10/30	4	47.58	6	47.60	47.50	-2	12,580	-0.02%
2018/10/26	10	47.29	0	0.00	47.10	10	12,485	0.08%
2018/10/25	2	48.30	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.50	0	0.00	49.15	1	12,250	0.01%
2018/10/23	5	49.65	0	0.00	49.55	5	12,184	0.04%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	46	50.08	50.20	-46	12,270	-0.37%
2018/10/18	0	0.00	20	49.95	49.60	-20	12,235	-0.16%
2018/10/16	2	49.75	0	0.00	49.70	2	12,337	0.02%
2018/10/12	15	49.62	2	49.95	50.10	13	12,013	0.11%
2018/10/11	3	49.92	7	49.96	49.65	-4	11,865	-0.03%
2018/10/09	0	0.00	5	52.00	51.50	-5	11,377	-0.04%
2018/10/08	0	0.00	13	51.26	51.60	-13	11,184	-0.12%
2018/10/05	16	50.62	1	50.90	50.90	15	11,086	0.14%
2018/10/04	1	51.70	6	51.37	51.60	-5	10,810	-0.05%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	4	51.85	10	52.00	51.80	-6	10,484	-0.06%
2018/09/27	2	51.20	9	51.72	51.90	-7	10,330	-0.07%
2018/09/26	0	0.00	1	51.00	51.00	-1	10,162	-0.01%
2018/09/25	2	51.25	12	51.39	51.10	-10	10,326	-0.10%
2018/09/21	0	0.00	6.5	51.04	51.10	-6.5	10,288	-0.06%
2018/09/20	0	0.00	6	50.43	50.40	-6	9,862	-0.06%
2018/09/18	2	50.20	2	50.10	50.00	0	9,957	0.00%
2018/09/14	5	50.20	0	0.00	50.10	5	10,481	0.05%
2018/09/13	2	49.88	1	50.00	49.90	1	10,634	0.01%
2018/09/12	1	49.70	2	49.60	49.70	-1	10,843	-0.01%
2018/09/11	13	49.68	0	0.00	49.80	13	11,015	0.12%
2018/09/10	0	0.00	1	49.40	49.40	-1	11,238	-0.01%
2018/09/07	11	49.91	0	0.00	49.50	11	11,443	0.10%
2018/09/06	2	50.25	0	0.00	50.10	2	11,466	0.02%
2018/09/04	1	50.90	0	0.00	50.90	1	11,548	0.01%
2018/08/30	6	50.60	0	0.00	50.50	6	11,622	0.05%
2018/08/29	0	0.00	2	50.90	50.90	-2	11,686	-0.02%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	8	50.68	50.70	-8	11,774	-0.07%
2018/08/22	21	49.96	0	0.00	50.10	21	12,211	0.17%
2018/08/17	10	50.00	0	0.00	49.90	10	12,024	0.08%
2018/08/16	7	49.64	0	0.00	49.70	7	11,979	0.06%
2018/08/13	3	50.23	1	50.00	50.10	2	12,264	0.02%
2018/08/10	4.1	50.80	1	50.90	50.90	3.1	12,319	0.03%
2018/08/07	3	50.57	0	0.00	50.50	3	12,772	0.02%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	10	50.30	75	50.60	50.20	-65	13,141	-0.49%
2018/08/01	0	0.00	3	51.00	51.00	-3	13,112	-0.02%
2018/07/31	75	50.67	3	50.93	50.70	72	13,175	0.55%
2018/07/30	0	0.00	1	50.20	50.40	-1	12,966	-0.01%
2018/07/27	2	50.05	0	0.00	50.20	2	13,116	0.02%
2018/07/26	12	50.34	0	0.00	50.30	12	13,168	0.09%
2018/07/25	1	50.20	1	50.30	50.20	0	13,156	0.00%
2018/07/24	13	50.34	1	50.30	50.30	12	13,149	0.09%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/18	10	50.65	0	0.00	50.80	10	13,137	0.08%
2018/07/13	5	50.70	0	0.00	51.00	5	13,230	0.04%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	1	50.00	50.30	-1	13,360	-0.01%
2018/07/10	0	0.00	4	50.08	50.50	-4	13,348	-0.03%
2018/07/06	1	49.30	1	49.60	49.45	0	13,375	0.00%
2018/07/05	12	49.50	0	0.00	49.80	12	13,409	0.09%
2018/07/04	5	49.90	1	50.00	50.00	4	13,615	0.03%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/27	13	50.58	0	0.00	50.50	13	13,279	0.10%
2018/06/26	5	50.90	1	51.10	50.90	4	13,056	0.03%
2018/06/25	10	53.37	0	0.00	53.20	10	12,832	0.08%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	12	54.08	53.90	-12	12,476	-0.10%
2018/06/20	0	0.00	9	53.87	53.70	-9	12,714	-0.07%
2018/06/19	1	53.50	0	0.00	53.00	1	12,672	0.01%
2018/06/14	6	52.90	0	0.00	52.90	6	12,213	0.05%
2018/06/13	0	0.00	5	53.80	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	3	53.73	53.50	-3	12,349	-0.02%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/07	1	53.90	2	53.60	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	7	53.20	53.30	-7	12,473	-0.06%
2018/06/04	1	52.10	7	52.54	52.80	-6	12,333	-0.05%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	5	51.60	2	51.60	52.10	3	12,376	0.02%
2018/05/30	10	51.34	0	0.00	51.20	10	12,242	0.08%
2018/05/28	0	0.00	5	53.40	53.30	-5	12,441	-0.04%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	6.5	53.30	53.50	-6.5	12,646	-0.05%
2018/05/23	0	0.00	10	53.70	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/17	0	0.00	105	52.70	52.50	-105	12,527	-0.84%	大賣/鉅額交易
2018/05/16	0	0.00	21	52.00	52.20	-21	12,388	-0.17%
2018/05/15	0	0.00	1	52.20	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	2	51.85	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	4	51.58	51.80	-4	12,840	-0.03%
2018/05/08	1	50.70	0	0.00	50.70	1	12,895	0.01%
2018/05/04	1	50.20	1	50.30	50.10	0	12,970	0.00%
2018/05/03	2	50.75	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	8	51.04	51.00	-8	13,175	-0.06%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	1	50.40	4	50.40	50.50	-3	13,220	-0.02%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/24	2	50.20	0	0.00	50.20	2	13,388	0.01%
2018/04/23	1	50.30	0	0.00	50.20	1	13,527	0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	6	50.03	0	0.00	49.95	6	14,128	0.04%
2018/04/16	3	50.67	0	0.00	50.60	3	14,244	0.02%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/11	0	0.00	11	51.56	51.00	-11	14,669	-0.07%
2018/04/10	1	51.00	3	51.00	51.00	-2	14,659	-0.01%
2018/04/03	93	49.85	0	0.00	49.90	93	14,590	0.64%
2018/04/02	1	50.00	0	0.00	50.10	1	14,519	0.01%
2018/03/30	0	0.00	2	50.20	50.10	-2	14,685	-0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0.5	50.70	0.2	50.70	50.70	0.4	14,619	0.00%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	30	50.37	0	0.00	50.30	30	14,657	0.20%
2018/03/22	1	51.50	9	52.00	51.80	-8	14,418	-0.06%
2018/03/21	2.4	51.42	0	0.00	51.50	2.4	14,331	0.02%
2018/03/20	0	0.00	2	51.50	51.70	-2	14,382	-0.01%
2018/03/16	4	50.85	6	51.02	51.70	-2	14,383	-0.01%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	0	0.00	3	51.60	51.60	-3	14,188	-0.02%
2018/03/12	8	51.85	13	51.66	51.80	-5	14,194	-0.04%
2018/03/09	2	50.60	0	0.00	50.50	2	14,081	0.01%
2018/03/07	3	50.30	0	0.00	50.30	3	14,758	0.02%
2018/03/06	1	50.20	0	0.00	50.30	1	15,322	0.01%
2018/03/05	7	50.14	0	0.00	50.10	7	15,600	0.04%
2018/03/02	12	50.99	0	0.00	50.80	12	15,494	0.08%
2018/02/27	0	0.00	4	52.43	52.20	-4	15,405	-0.03%
2018/02/23	101	52.09	21	52.30	52.30	80	15,567	0.51%	大買/
2018/02/22	0	0.00	2	51.60	51.80	-2	16,252	-0.01%
2018/02/21	1	51.70	3	51.67	51.90	-2	16,922	-0.01%
2018/02/12	0	0.00	6	51.00	51.00	-6	16,782	-0.04%
2018/02/09	23	49.40	1	50.80	50.20	22	16,786	0.13%
2018/02/08	0	0.00	2	51.00	50.60	-2	16,607	-0.01%
2018/02/07	5	50.30	10	50.93	50.20	-5	16,574	-0.03%
2018/02/06	16.1	49.92	41	50.12	49.20	-24.9	16,301	-0.15%
2018/02/05	35	52.00	0	0.00	52.10	35	15,858	0.22%
2018/02/02	2	53.20	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1.1	54.26	54.00	-1.1	15,579	-0.01%
2018/01/31	1	53.20	10	53.91	54.20	-9	15,496	-0.06%
2018/01/30	5	53.10	0.4	53.10	53.10	4.6	15,396	0.03%
2018/01/29	0	0.00	12	53.73	54.00	-12	15,380	-0.08%
2018/01/25	11	52.78	1	53.40	53.40	10	15,563	0.06%
2018/01/24	3	53.07	0	52.80	52.80	3	15,373	0.02%
2018/01/23	2	53.90	3	53.70	54.00	-1	15,235	-0.01%
2018/01/22	1	53.70	27	53.75	54.10	-26	15,357	-0.17%
2018/01/19	1	53.60	5	53.60	53.90	-4	15,384	-0.03%
2018/01/18	2	53.90	3.9	54.08	53.80	-1.9	15,268	-0.01%
2018/01/17	10	54.13	2	54.10	54.20	8	15,074	0.05%
2018/01/16	23	54.21	6	54.32	54.80	17	14,907	0.11%
2018/01/15	1	54.20	17	54.14	54.10	-16	14,546	-0.11%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	2	53.05	14	53.11	53.00	-12	14,236	-0.08%
2018/01/08	6	51.95	5	52.46	52.50	1	13,984	0.01%
2018/01/05	3	52.20	9	52.06	52.20	-6	13,900	-0.04%
2018/01/04	3	51.27	11	51.65	51.90	-8	13,779	-0.06%
2018/01/03	4	51.43	9	51.50	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%