富邦金 (2881)-元大-金華券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,327張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	24	66.29	0	0.00	66.40	24	14,183	0.17%
2024/04/24	3.3	66.77	0	0.00	66.80	3.3	14,297	0.02%
2024/04/23	0.4	66.40	0	0.00	66.30	0.4	14,674	0.00%
2024/04/19	3.2	65.30	0	0.00	65.00	3.2	14,682	0.02%
2024/04/18	0.3	66.20	0.4	66.30	66.30	-0.1	14,312	0.00%
2024/04/17	1	66.09	0	0.00	66.00	1	14,158	0.01%
2024/04/16	12.5	65.97	18.1	65.85	65.70	-5.6	14,009	-0.04%
2024/04/15	1.5	67.50	0.1	67.80	67.40	1.4	13,715	0.01%
2024/04/12	1	67.80	0	0.00	67.80	1	13,827	0.01%
2024/04/11	6	68.18	0	0.00	68.40	6	13,737	0.04%
2024/04/10	2	69.30	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	1.4	69.83	70.00	-1.4	13,590	-0.01%
2024/04/08	1	68.70	3.8	68.80	68.70	-2.8	13,482	-0.02%
2024/04/03	52.7	68.90	0	0.00	68.60	52.7	13,479	0.39%
2024/04/02	1	69.50	0	0.00	69.50	1	13,362	0.01%
2024/04/01	1	70.00	1	69.70	69.50	0	13,371	0.00%
2024/03/29	0.1	69.30	1	69.40	69.70	-1	13,366	-0.01%
2024/03/26	0.1	69.30	0	0.00	69.60	0.1	13,283	0.00%
2024/03/25	0	0.00	1	69.30	69.00	-1	13,373	-0.01%
2024/03/22	0.1	70.40	0	0.00	69.60	0.1	13,255	0.00%
2024/03/21	0	0.00	1.1	70.47	70.70	-1.1	13,122	-0.01%
2024/03/20	1.1	69.70	0	69.50	69.60	1	13,290	0.01%
2024/03/19	0.1	69.80	0	0.00	69.80	0.1	13,945	0.00%
2024/03/18	0	69.30	0	0.00	69.50	0	13,834	0.00%
2024/03/15	1.1	69.43	0	0.00	69.60	1.1	13,747	0.01%
2024/03/14	0	0.00	1	70.70	70.70	-1	13,274	-0.01%
2024/03/13	0	69.60	8.1	69.59	69.90	-8.1	13,016	-0.06%
2024/03/12	3	69.50	4	69.50	69.70	-1	13,025	-0.01%
2024/03/11	0.2	69.10	1	69.40	69.20	-0.8	12,911	-0.01%
2024/03/08	6.5	68.72	53.2	68.25	69.20	-46.7	12,838	-0.36%
2024/03/07	1	68.10	0	0.00	68.10	1	12,575	0.01%
2024/03/06	0	0.00	1	67.40	67.30	-1	12,463	-0.01%
2024/03/05	8.2	67.30	1.1	67.39	67.30	7.1	12,754	0.06%
2024/03/04	1.2	67.05	2	67.60	67.40	-0.8	12,816	-0.01%
2024/03/01	2.3	67.37	2.3	67.50	67.40	-0.1	12,878	0.00%
2024/02/29	0.7	67.14	5	67.20	68.00	-4.3	12,846	-0.03%
2024/02/27	0	0.00	1.3	66.98	66.90	-1.3	12,588	-0.01%
2024/02/26	1	66.40	3.1	66.86	66.90	-2.1	12,529	-0.02%
2024/02/23	1.9	66.65	17	66.53	66.60	-15.1	12,538	-0.12%
2024/02/21	2	66.20	0	0.00	66.30	2	13,007	0.01%
2024/02/20	2.4	66.46	3.2	66.15	66.50	-0.8	13,092	-0.01%
2024/02/19	1	65.90	3	66.00	66.10	-2	13,089	-0.02%
2024/02/16	0	0.00	39.9	65.42	65.90	-39.9	13,316	-0.30%
2024/02/15	0	0.00	4	65.60	65.30	-4	13,218	-0.03%
2024/02/05	1	64.50	1	64.90	64.70	0	12,987	0.00%
2024/02/02	0.2	64.63	3	64.90	64.90	-2.8	12,851	-0.02%
2024/02/01	0	0.00	20	64.70	64.80	-20	12,788	-0.16%
2024/01/31	1	64.50	0.1	64.25	64.50	0.9	12,743	0.01%
2024/01/30	1	64.50	0.1	64.47	64.30	0.9	12,664	0.01%
2024/01/29	2	64.65	0.1	64.55	64.80	1.9	12,620	0.02%
2024/01/26	1	64.60	1	64.90	64.80	0	12,633	0.00%
2024/01/25	1	64.40	6	64.50	64.60	-5	12,627	-0.04%
2024/01/24	0.1	64.30	0	64.20	64.40	0.1	12,680	0.00%
2024/01/23	1	63.40	0	63.70	63.90	1	12,652	0.01%
2024/01/22	2	63.25	0.5	63.10	63.20	1.5	12,692	0.01%
2024/01/18	7.1	62.16	0	0.00	62.30	7.1	12,575	0.06%
2024/01/17	1.3	62.77	1	62.70	62.30	0.3	12,378	0.00%
2024/01/16	2	63.25	0	0.00	63.20	2	12,011	0.02%
2024/01/15	2	64.40	0	0.00	64.10	2	11,979	0.02%
2024/01/12	1	63.60	0	0.00	64.10	1	12,266	0.01%
2024/01/11	3.9	64.13	0.3	64.00	63.90	3.6	12,340	0.03%
2024/01/10	0.1	63.90	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	0	0.00	0.4	64.02	64.00	-0.4	12,669	0.00%
2024/01/05	1	63.20	0.3	63.40	63.20	0.7	12,586	0.01%
2024/01/03	2.1	63.70	0	63.90	63.70	2.1	12,742	0.02%
2024/01/02	0.3	64.40	0	0.00	64.60	0.3	12,604	0.00%
2023/12/29	0	0.00	1	64.60	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	5	64.70	64.90	-5	12,834	-0.04%
2023/12/25	0.8	63.60	0	0.00	63.70	0.8	12,845	0.01%
2023/12/22	0.1	63.50	3.2	63.47	63.50	-3.1	12,920	-0.02%
2023/12/21	0.1	63.50	0.4	63.50	63.40	-0.3	13,057	0.00%
2023/12/20	1	63.70	0	63.90	63.60	1	13,042	0.01%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	10.2	65.10	0.1	64.80	65.10	10.1	13,080	0.08%
2023/12/14	1	65.20	0.1	65.00	65.20	0.9	12,662	0.01%
2023/12/13	0	0.00	4	62.83	62.90	-4	11,823	-0.03%
2023/12/12	0	0.00	6.2	62.85	63.10	-6.2	11,987	-0.05%
2023/12/11	0	62.90	0.5	63.00	62.90	-0.5	11,981	0.00%
2023/12/08	0.1	63.12	2	63.00	63.20	-1.9	11,956	-0.02%
2023/12/07	13	62.98	1	63.10	63.20	12	11,888	0.10%
2023/12/06	0.8	63.90	0.1	63.90	63.80	0.7	11,678	0.01%
2023/12/05	0.1	63.80	0.1	63.90	64.10	0	11,639	0.00%
2023/12/04	0	0.00	2	63.85	64.40	-2	11,562	-0.02%
2023/12/01	0	63.80	0.4	63.90	63.80	-0.4	11,614	0.00%
2023/11/30	0.1	63.81	0	0.00	64.40	0.1	11,635	0.00%
2023/11/29	0	0.00	0.5	64.10	63.70	-0.5	11,359	0.00%
2023/11/28	0.8	63.80	1	63.90	63.90	-0.2	11,377	0.00%
2023/11/27	1	63.50	0.3	64.00	63.50	0.8	11,505	0.01%
2023/11/24	0.2	63.80	0	0.00	63.90	0.2	11,496	0.00%
2023/11/22	0	64.35	3.1	64.53	64.60	-3	11,573	-0.03%
2023/11/21	0.2	64.31	6.3	64.26	64.90	-6.1	11,556	-0.05%
2023/11/20	0	0.00	0.5	63.20	63.50	-0.5	11,121	0.00%
2023/11/17	1	63.00	1.4	62.97	63.20	-0.3	11,019	0.00%
2023/11/16	1	62.80	18	62.90	62.90	-17	10,907	-0.16%
2023/11/15	0	0.00	10.2	62.20	62.70	-10.2	10,849	-0.09%
2023/11/14	0	0.00	0	61.60	61.70	0	10,586	0.00%
2023/11/08	1	61.50	2	61.40	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/03	0.4	61.20	1.8	61.04	61.30	-1.4	11,525	-0.01%
2023/11/02	0	0.00	4	61.00	60.90	-4	11,606	-0.03%
2023/11/01	0.5	60.10	0.2	60.10	60.00	0.3	11,598	0.00%
2023/10/30	0	59.90	4.1	60.30	59.80	-4.1	11,953	-0.03%
2023/10/26	0.1	59.88	2	59.55	59.60	-1.9	12,483	-0.02%
2023/10/25	1.9	60.20	0	0.00	60.00	1.9	12,502	0.02%
2023/10/24	0	0.00	0	60.00	59.90	0	12,831	0.00%
2023/10/23	1.6	60.00	0	0.00	59.90	1.6	12,972	0.01%
2023/10/20	2.7	60.11	0.2	60.90	60.70	2.5	12,837	0.02%
2023/10/19	0.1	61.15	0.2	61.15	61.00	-0.1	12,622	0.00%
2023/10/18	0.1	61.06	0.3	61.26	61.40	-0.2	12,692	0.00%
2023/10/17	0.1	61.10	3.2	61.10	61.30	-3.2	12,598	-0.03%
2023/10/16	1.7	60.95	0.2	61.20	61.00	1.5	13,008	0.01%
2023/10/13	3.2	60.87	4.1	60.83	60.90	-0.9	13,435	-0.01%
2023/10/12	2.2	61.56	0	0.00	61.70	2.2	13,830	0.02%
2023/10/11	9	61.24	4.4	61.10	61.60	4.6	13,883	0.03%
2023/10/06	6	60.58	2	60.70	60.70	4	13,848	0.03%
2023/10/05	1	60.42	0	0.00	60.50	1	14,091	0.01%
2023/10/04	6.4	59.84	0	0.00	59.70	6.4	14,204	0.04%
2023/10/03	2.7	60.42	0	0.00	60.50	2.7	14,058	0.02%
2023/10/02	0.4	61.00	0	0.00	60.80	0.4	14,187	0.00%
2023/09/28	0	0.00	1	60.80	60.70	-1	14,444	-0.01%
2023/09/27	2.1	60.25	0.1	60.50	60.60	2	14,373	0.01%
2023/09/26	4	60.63	0	0.00	60.60	4	14,355	0.03%
2023/09/25	1.2	61.13	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	5	61.10	1	61.33	61.00	4	14,276	0.03%
2023/09/21	4.2	61.42	0	0.00	61.40	4.2	14,252	0.03%
2023/09/20	0.4	62.38	0	0.00	62.10	0.4	14,145	0.00%
2023/09/19	0.7	62.70	0	0.00	62.60	0.7	14,108	0.00%
2023/09/15	5	62.82	1	62.90	62.50	4	14,283	0.03%
2023/09/14	0.3	62.87	1	63.00	62.90	-0.7	14,131	0.00%
2023/09/13	1.2	62.31	0	0.00	62.40	1.2	14,265	0.01%
2023/09/12	1	62.00	0	0.00	62.10	1	14,457	0.01%
2023/09/08	0.1	61.90	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	1.1	61.42	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	1.2	61.59	1	61.50	61.40	0.2	14,932	0.00%
2023/09/05	6.1	61.95	0	0.00	61.80	6.1	14,867	0.04%
2023/09/04	2.4	62.24	0	0.00	62.20	2.4	15,154	0.02%
2023/09/01	2.8	64.45	0.3	64.70	64.80	2.6	15,252	0.02%
2023/08/31	1.1	63.90	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	3	64.27	0	0.00	64.50	3	15,332	0.02%
2023/08/28	0	0.00	1	63.60	64.10	-1	15,470	-0.01%
2023/08/25	8	62.96	0	0.00	62.80	8	15,792	0.05%
2023/08/24	11	63.40	0	0.00	63.30	11	15,792	0.07%
2023/08/23	3.1	63.10	0	0.00	62.80	3.1	15,914	0.02%
2023/08/22	6.5	62.87	0	0.00	62.80	6.5	15,989	0.04%
2023/08/21	5.1	63.39	1	63.20	63.10	4.1	16,090	0.03%
2023/08/18	7.2	62.32	0	0.00	62.40	7.2	16,100	0.04%
2023/08/17	3.2	62.47	0	0.00	62.50	3.2	16,188	0.02%
2023/08/16	41.1	62.89	2	62.70	62.50	39.1	16,093	0.24%
2023/08/15	11.2	63.36	1	63.40	63.50	10.2	16,282	0.06%
2023/08/14	3.1	63.86	0	0.00	63.90	3.1	16,421	0.02%
2023/08/11	0	0.00	1	66.00	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	2.3	65.46	65.40	-2.3	16,416	-0.01%
2023/08/09	0	0.00	0.1	65.20	65.30	-0.1	16,407	0.00%
2023/08/08	4	65.25	1	65.20	65.20	3	16,380	0.02%
2023/08/07	0	0.00	3	65.30	65.50	-3	16,382	-0.02%
2023/08/04	3.2	64.69	1.5	64.83	64.80	1.7	16,316	0.01%
2023/08/02	11.7	65.35	3.6	65.17	65.10	8.1	16,297	0.05%
2023/08/01	0.5	66.30	4.4	65.83	66.50	-3.9	15,960	-0.02%
2023/07/31	0	0.00	6	65.80	65.50	-6	15,665	-0.04%
2023/07/28	4	65.20	16.1	65.29	65.40	-12.1	15,362	-0.08%
2023/07/27	6.2	65.01	16.5	65.36	65.50	-10.3	15,296	-0.07%
2023/07/26	6	64.00	7.8	64.35	64.50	-1.8	15,046	-0.01%
2023/07/25	0.1	62.95	3.1	62.81	62.90	-3	15,020	-0.02%
2023/07/24	0.3	62.80	4.1	62.75	62.60	-3.8	15,005	-0.03%
2023/07/21	6.1	62.84	0.2	63.10	63.00	5.8	15,021	0.04%
2023/07/20	6.1	63.57	0	0.00	63.50	6.1	14,889	0.04%
2023/07/19	9.1	64.81	8.2	65.12	64.80	1	14,630	0.01%
2023/07/18	10.1	65.39	5.5	65.38	65.60	4.6	14,191	0.03%
2023/07/17	14.1	64.55	6.2	63.76	65.00	7.9	13,720	0.06%
2023/07/14	1	62.11	1	61.90	62.50	0	13,211	0.00%
2023/07/13	3.1	61.93	2	61.90	61.70	1.1	13,027	0.01%
2023/07/12	2.1	61.75	0.2	61.89	62.00	1.9	12,912	0.01%
2023/07/11	9.5	61.49	0.4	61.40	61.40	9.1	12,824	0.07%
2023/07/10	0	60.60	0.5	60.40	60.20	-0.5	12,675	0.00%
2023/07/07	0.2	60.18	0.8	60.03	60.00	-0.6	12,651	0.00%
2023/07/06	6	60.75	0.6	60.40	60.30	5.4	12,548	0.04%
2023/07/05	0.1	61.10	6.1	61.10	61.00	-6	12,260	-0.05%
2023/07/04	0.1	61.30	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0.1	61.28	6	61.30	61.30	-5.9	12,203	-0.05%
2023/06/30	0.1	61.10	0	0.00	60.80	0.1	12,278	0.00%
2023/06/21	0	0.00	0.2	61.20	61.40	-0.2	11,924	0.00%
2023/06/20	0	61.20	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	2	61.10	0	0.00	61.30	2	12,081	0.02%
2023/06/16	2	61.45	1	61.50	61.10	1	12,007	0.01%
2023/06/14	1	62.00	3.2	61.81	61.80	-2.2	12,219	-0.02%
2023/06/13	3.1	60.94	0	0.00	61.10	3.1	12,343	0.03%
2023/06/12	0.1	61.30	1	61.40	61.20	-0.9	12,213	-0.01%
2023/06/09	1.3	61.20	1.2	61.13	61.20	0.2	12,360	0.00%
2023/06/08	6.6	60.88	1.1	61.60	60.80	5.6	12,494	0.04%
2023/06/07	20	61.85	0	0.00	61.80	20	12,352	0.16%
2023/06/06	1.2	61.71	0.5	61.76	61.90	0.6	12,304	0.01%
2023/06/05	8	61.88	10	61.78	61.70	-2	12,299	-0.02%
2023/06/02	0.2	60.80	0	0.00	60.60	0.2	12,012	0.00%
2023/06/01	7.1	60.27	4	60.58	60.40	3.1	12,041	0.03%
2023/05/31	0.1	61.00	12	60.83	60.80	-11.9	11,927	-0.10%
2023/05/30	3.1	60.94	21	61.15	60.80	-18	11,582	-0.15%
2023/05/29	0.2	61.29	10.3	61.05	61.10	-10.1	11,633	-0.09%
2023/05/26	1	59.83	2	60.80	60.50	-1	11,608	-0.01%
2023/05/25	8	60.51	4	60.50	60.40	4	11,589	0.03%
2023/05/24	4	60.78	0	0.00	61.40	4	11,565	0.03%
2023/05/23	6	61.57	0	0.00	61.40	6	11,496	0.05%
2023/05/22	25	61.60	2.5	61.62	61.70	22.5	11,417	0.20%
2023/05/19	3.2	61.46	5.2	61.55	61.60	-2	11,470	-0.02%
2023/05/18	4	60.90	2.1	61.09	61.10	1.9	11,160	0.02%
2023/05/17	2	59.75	17	60.10	60.20	-15	10,900	-0.14%
2023/05/16	14	59.49	22.2	59.68	59.80	-8.2	10,761	-0.08%
2023/05/15	2.1	59.34	2	59.20	59.40	0.1	10,721	0.00%
2023/05/11	0.6	59.30	0.6	59.40	59.50	0	10,614	0.00%
2023/05/10	3	58.97	0	0.00	59.20	3	10,585	0.03%
2023/05/09	1	59.20	2.1	59.30	59.50	-1.1	10,632	-0.01%
2023/05/08	0	0.00	5	59.40	59.40	-5	10,733	-0.05%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/03	0	58.60	7.8	58.43	58.60	-7.8	11,141	-0.07%
2023/05/02	1	58.70	1.1	58.79	58.80	-0.1	11,425	0.00%
2023/04/28	0.8	59.00	1	59.00	59.00	-0.3	11,833	0.00%
2023/04/26	4	57.55	1	57.40	57.80	3	11,935	0.03%
2023/04/25	0	0.00	0.2	57.70	57.50	-0.2	11,854	0.00%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/20	2	57.65	5	57.86	57.90	-3	12,097	-0.02%
2023/04/19	2	58.15	2	58.20	58.20	0	12,308	0.00%
2023/04/18	0.2	58.40	0	0.00	58.60	0.2	12,313	0.00%
2023/04/17	0	0.00	3	58.50	58.50	-3	12,462	-0.02%
2023/04/14	0	0.00	0.1	58.48	58.60	-0.1	12,465	0.00%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/11	4	56.78	0	0.00	57.10	4	12,297	0.03%
2023/04/10	2	57.05	1.1	56.94	57.10	0.9	12,282	0.01%
2023/04/07	1.1	56.83	1	56.80	56.90	0.1	12,277	0.00%
2023/04/06	0.1	56.80	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0.1	56.90	5	56.70	56.50	-4.9	12,223	-0.04%
2023/03/30	1.1	56.79	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	4	56.73	0	0.00	56.90	4	12,306	0.03%
2023/03/28	2	56.40	2	56.40	56.50	0	12,543	0.00%
2023/03/27	0.1	56.30	11	56.00	56.30	-10.9	12,707	-0.09%
2023/03/24	1.3	56.17	4	56.30	56.30	-2.8	13,079	-0.02%
2023/03/23	1	56.50	9.3	56.11	56.50	-8.3	13,077	-0.06%
2023/03/22	3	56.20	8	56.13	56.20	-5	13,097	-0.04%
2023/03/21	4.2	55.31	5.2	55.50	55.30	-0.9	13,028	-0.01%
2023/03/20	13.2	55.02	0.5	55.24	55.00	12.7	13,252	0.10%
2023/03/17	4.5	55.78	5.3	55.62	55.50	-0.8	13,148	-0.01%
2023/03/16	11.6	55.28	5	55.20	55.10	6.6	13,023	0.05%
2023/03/15	3.5	56.66	21	56.90	56.50	-17.5	12,799	-0.14%
2023/03/14	12.4	56.73	0.1	56.90	56.70	12.3	12,817	0.10%
2023/03/13	5	57.50	2	57.70	57.70	3	12,695	0.02%
2023/03/10	7.2	58.59	0	0.00	58.30	7.2	12,600	0.06%
2023/03/09	2.1	59.41	3	59.50	59.40	-0.9	12,587	-0.01%
2023/03/08	2.1	59.51	0	0.00	60.00	2.1	13,017	0.02%
2023/03/07	1	59.80	1.2	59.83	59.80	-0.2	13,258	0.00%
2023/03/06	2	59.65	0	0.00	60.00	2	13,412	0.01%
2023/03/03	1	59.50	0	0.00	59.50	1	13,565	0.01%
2023/03/02	5	58.82	2.6	58.97	59.40	2.4	13,702	0.02%
2023/03/01	12	59.09	5	59.00	59.00	7	13,838	0.05%
2023/02/24	2	59.65	0	0.00	60.00	2	13,752	0.01%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	3	59.43	0.4	59.90	59.90	2.6	13,657	0.02%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/17	0.1	59.90	16.1	60.08	60.30	-16.1	13,818	-0.12%
2023/02/16	2	59.60	0.7	59.63	59.40	1.3	13,941	0.01%
2023/02/15	3.1	59.54	0	0.00	59.50	3.1	14,446	0.02%
2023/02/14	0.9	59.88	118	60.02	60.10	-117.1	14,414	-0.81%	大賣/鉅額交易
2023/02/13	11	59.52	5.2	59.12	59.50	5.8	14,449	0.04%
2023/02/10	6.2	58.83	150.1	58.90	58.90	-143.9	14,442	-1.00%	大賣/鉅額交易
2023/02/09	100	59.10	1	59.10	59.10	99	14,470	0.68%
2023/02/08	151	59.30	0	0.00	59.20	151	14,506	1.04%	大買/鉅額交易
2023/02/07	4	59.45	4.2	59.54	59.40	-0.2	14,443	0.00%
2023/02/06	2	59.20	1.1	59.11	59.40	1	14,380	0.01%
2023/02/03	0	60.00	0	0.00	59.80	0	14,258	0.00%
2023/02/02	2	60.10	2.2	60.36	60.50	-0.2	14,283	0.00%
2023/02/01	0	60.00	0	0.00	60.00	0	14,100	0.00%
2023/01/30	5	60.44	207.1	60.64	61.00	-202.1	13,815	-1.46%	大賣/鉅額交易
2023/01/17	2	59.85	4.5	59.81	59.80	-2.5	13,454	-0.02%
2023/01/16	0	59.30	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	0	0.00	2.7	58.88	58.70	-2.7	13,228	-0.02%
2023/01/12	0	0.00	3	58.70	58.90	-3	13,367	-0.02%
2023/01/11	3.1	58.30	0	0.00	58.10	3.1	13,519	0.02%
2023/01/10	0	0.00	0	59.00	59.20	0	13,552	0.00%
2023/01/09	0.2	59.30	10	59.50	59.60	-9.8	13,546	-0.07%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	2	58.33	3	58.00	58.50	-1	13,640	-0.01%
2023/01/03	1.4	55.80	2	56.50	56.40	-0.6	13,773	0.00%
2022/12/29	1.5	56.23	4	56.13	56.00	-2.5	13,846	-0.02%
2022/12/27	0.1	57.20	1.1	57.18	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	0	56.80	56.80	0	14,274	0.00%
2022/12/23	1	56.70	1	56.60	56.70	0	14,784	0.00%
2022/12/22	3	56.47	0	0.00	56.80	3	15,006	0.02%
2022/12/21	1	55.90	0	0.00	56.20	1	15,258	0.01%
2022/12/20	3.1	55.67	0.2	55.70	56.20	2.9	15,379	0.02%
2022/12/19	0	0.00	1.3	56.27	56.60	-1.3	15,446	-0.01%
2022/12/16	2.6	56.49	1	56.30	56.10	1.6	15,360	0.01%
2022/12/15	1.1	57.30	0	0.00	57.30	1.1	15,307	0.01%
2022/12/14	1	57.90	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	58.00	4	57.73	57.60	-4	15,523	-0.03%
2022/12/12	3.1	55.24	0.3	57.60	57.50	2.8	15,523	0.02%
2022/12/09	1.1	57.60	1	57.60	57.50	0.1	15,492	0.00%
2022/12/08	2	57.60	2	57.10	57.00	0	15,543	0.00%
2022/12/07	0.2	58.40	0	0.00	58.20	0.2	15,569	0.00%
2022/12/06	3.5	58.40	0.1	58.30	58.40	3.4	15,598	0.02%
2022/12/05	7.1	59.55	1.2	59.65	59.20	5.9	15,665	0.04%
2022/12/02	6.1	60.22	0.1	60.10	60.10	6	15,697	0.04%
2022/12/01	1	61.39	4.7	60.54	60.40	-3.7	15,818	-0.02%
2022/11/30	0.3	59.78	50.4	60.00	60.80	-50.2	15,651	-0.32%
2022/11/29	9.5	59.14	162.3	58.87	59.60	-152.9	15,187	-1.01%	大賣/鉅額交易
2022/11/28	6.5	57.52	11.4	57.40	57.90	-4.9	14,933	-0.03%
2022/11/25	2	57.90	165.5	57.75	57.90	-163.5	14,874	-1.10%	大賣/鉅額交易
2022/11/24	3.2	57.40	202	57.52	57.70	-198.8	14,815	-1.34%	大賣/鉅額交易
2022/11/23	5.3	57.13	151.3	56.97	57.10	-146.1	14,784	-0.99%	大賣/鉅額交易
2022/11/22	0	0.00	105.1	55.70	55.90	-105.1	14,719	-0.71%	大賣/鉅額交易
2022/11/21	0	0.00	2.4	55.44	55.50	-2.4	14,781	-0.02%
2022/11/18	1	55.40	76.2	55.50	55.30	-75.2	14,865	-0.51%
2022/11/17	8.7	55.14	50	55.40	55.50	-41.4	14,939	-0.28%
2022/11/16	0.3	56.30	0	0.00	55.50	0.3	15,000	0.00%
2022/11/15	0.3	55.93	7.5	55.99	56.40	-7.2	14,972	-0.05%
2022/11/14	3	55.83	52.4	55.99	56.30	-49.4	14,896	-0.33%
2022/11/11	2	54.12	270.7	55.09	55.50	-268.7	14,748	-1.82%	大賣/鉅額交易
2022/11/10	5.3	53.00	0	0.00	52.80	5.3	14,303	0.04%
2022/11/09	4.1	53.70	1.4	53.56	53.70	2.7	14,324	0.02%
2022/11/08	5	52.94	4.7	53.16	53.20	0.3	14,272	0.00%
2022/11/07	1.1	52.00	9	52.58	52.80	-7.9	14,314	-0.06%
2022/11/03	1	51.30	0.2	51.40	51.70	0.8	14,659	0.01%
2022/11/02	0.1	51.90	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	1	51.70	0	0.00	52.00	1	14,820	0.01%
2022/10/28	4	51.40	10	51.30	51.50	-6	15,117	-0.04%
2022/10/26	0	50.50	0	0.00	50.40	0	15,365	0.00%
2022/10/25	3.2	49.64	0	49.85	49.95	3.1	15,349	0.02%
2022/10/24	8	50.08	0	0.00	49.80	8	15,418	0.05%
2022/10/21	1.1	49.63	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	3	49.28	1	49.85	49.95	2	16,274	0.01%
2022/10/19	2.3	50.85	2	50.70	50.40	0.3	16,593	0.00%
2022/10/18	3	49.22	5.1	49.99	50.50	-2.1	16,666	-0.01%
2022/10/17	2	47.88	2	48.45	48.70	0	16,711	0.00%
2022/10/14	2	48.73	7	48.60	48.45	-5	16,847	-0.03%
2022/10/13	5.5	48.73	0	0.00	48.15	5.5	17,060	0.03%
2022/10/12	0	49.50	0	0.00	49.60	0	17,138	0.00%
2022/10/11	2.1	49.51	0	0.00	49.50	2.1	17,391	0.01%
2022/10/07	0	50.80	2	50.75	50.70	-2	17,483	-0.01%
2022/10/06	11	50.42	0	0.00	50.70	11	17,702	0.06%
2022/10/05	11	50.59	7.5	50.51	50.60	3.5	17,977	0.02%
2022/10/04	10	49.02	11.2	49.36	49.45	-1.2	18,198	-0.01%
2022/10/03	7.3	49.14	2	48.90	48.90	5.3	18,097	0.03%
2022/09/30	5.5	49.53	2	49.58	49.90	3.5	18,121	0.02%
2022/09/29	2.1	50.30	2	50.25	50.30	0.1	17,935	0.00%
2022/09/28	7.2	50.39	6	50.47	50.10	1.2	17,904	0.01%
2022/09/27	7.1	52.37	11	52.25	51.90	-3.9	17,867	-0.02%
2022/09/26	14.6	52.61	7	52.84	52.90	7.6	17,813	0.04%
2022/09/23	5.7	54.27	0.1	54.20	53.80	5.7	17,932	0.03%
2022/09/22	13.8	53.57	0.1	54.60	54.40	13.7	18,087	0.08%
2022/09/21	12.5	56.57	0	0.00	56.50	12.5	17,955	0.07%
2022/09/20	3.6	56.87	1	57.00	56.90	2.6	17,821	0.01%
2022/09/19	2.2	56.80	8	56.80	56.80	-5.8	17,853	-0.03%
2022/09/16	6.6	56.52	0	0.00	56.50	6.6	17,869	0.04%
2022/09/15	1	56.70	0.2	57.00	56.80	0.8	17,757	0.00%
2022/09/14	7.8	56.72	0	0.00	56.70	7.8	17,795	0.04%
2022/09/13	1.2	57.63	0	0.00	57.70	1.2	17,951	0.01%
2022/09/12	1.1	57.05	5	57.10	57.30	-3.9	18,122	-0.02%
2022/09/08	0.7	56.57	0	0.00	56.50	0.7	18,203	0.00%
2022/09/07	31.6	56.20	0	0.00	56.10	31.6	18,272	0.17%
2022/09/06	0	56.90	5	57.10	56.90	-5	18,236	-0.03%
2022/09/05	9.1	56.55	0	0.00	56.60	9.1	18,410	0.05%
2022/09/02	3.5	56.66	0	0.00	56.60	3.5	18,653	0.02%
2022/09/01	6.6	56.75	5	57.10	57.10	1.6	18,831	0.01%
2022/08/31	2.5	57.38	1	57.40	57.40	1.5	18,843	0.01%
2022/08/30	4.1	57.53	0	0.00	57.30	4.1	18,747	0.02%
2022/08/29	8.2	57.56	0	0.00	57.60	8.2	18,924	0.04%
2022/08/26	2.4	58.57	11	58.77	58.50	-8.6	18,938	-0.05%
2022/08/25	12.5	58.41	5	59.00	58.30	7.5	18,981	0.04%
2022/08/24	1	58.10	5	58.20	58.30	-4	19,096	-0.02%
2022/08/23	5	58.26	1	58.40	58.20	4	20,315	0.02%
2022/08/22	9.9	58.99	0	59.00	58.80	9.9	20,608	0.05%
2022/08/19	3.3	59.70	10	59.80	60.00	-6.7	20,843	-0.03%
2022/08/18	7.1	59.82	1	59.80	60.00	6.1	21,181	0.03%
2022/08/17	0.2	60.30	4	60.30	60.50	-3.8	21,624	-0.02%
2022/08/16	0.3	60.30	1	60.10	60.00	-0.7	21,915	0.00%
2022/08/15	2	60.00	1	60.10	60.10	1	22,460	0.00%
2022/08/12	12	59.88	4	59.88	60.00	8	22,599	0.04%
2022/08/11	12	59.48	27	59.89	59.90	-15	22,914	-0.07%
2022/08/10	3.2	57.99	0	0.00	58.20	3.2	23,040	0.01%
2022/08/09	1	57.80	1	58.30	57.90	0	23,536	0.00%
2022/08/08	8	58.09	2	58.20	58.10	6	24,189	0.02%
2022/08/05	3.9	56.12	33	56.70	57.00	-29.1	24,727	-0.12%
2022/08/04	11.2	56.00	0	0.00	56.00	11.2	25,216	0.04%
2022/08/03	8.1	55.88	11	56.18	56.60	-2.9	25,415	-0.01%
2022/08/02	12	55.74	0.3	56.80	56.60	11.7	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	16.2	55.87	4	56.40	56.10	12.2	27,374	0.04%
2022/07/28	8.6	56.22	7	56.07	56.30	1.6	27,378	0.01%
2022/07/27	49.6	54.98	15	55.23	55.30	34.6	27,223	0.13%
2022/07/26	11.7	59.34	0	0.00	59.20	11.7	26,627	0.04%
2022/07/25	13	58.97	16	58.84	59.20	-3	26,269	-0.01%
2022/07/22	8.3	58.40	0	0.00	58.40	8.3	26,169	0.03%
2022/07/21	0	58.30	4.8	58.04	58.40	-4.7	26,216	-0.02%
2022/07/20	25.1	58.38	10	59.35	58.10	15.1	26,099	0.06%
2022/07/19	11.8	58.71	2.3	58.64	58.60	9.5	26,050	0.04%
2022/07/18	6	59.42	22	58.84	59.60	-16	25,942	-0.06%
2022/07/15	9.4	57.36	5	57.70	57.30	4.4	25,728	0.02%
2022/07/14	11	58.16	0	0.00	58.30	11	25,586	0.04%
2022/07/13	0	0.00	28	58.14	58.70	-28	25,488	-0.11%
2022/07/12	15.6	56.42	2	56.00	55.80	13.6	25,377	0.05%
2022/07/11	6	58.38	0	0.00	58.20	6	25,036	0.02%
2022/07/08	15.1	58.80	10	59.40	58.90	5.1	25,076	0.02%
2022/07/07	12.1	59.21	10	59.40	59.20	2.1	24,927	0.01%
2022/07/06	27.5	58.99	11	60.03	58.20	16.5	24,827	0.07%
2022/07/05	3	60.20	20	59.68	60.30	-17	24,783	-0.07%
2022/07/04	53.8	57.83	22	58.05	57.90	31.8	24,607	0.13%
2022/07/01	3.3	58.84	10	58.15	58.30	-6.7	24,789	-0.03%
2022/06/30	23	59.99	2	60.20	59.80	21	24,569	0.09%
2022/06/29	13	60.78	0	0.00	60.80	13	24,593	0.05%
2022/06/28	4	61.40	0	0.00	61.60	4	24,565	0.02%
2022/06/24	0.1	61.60	12	61.98	61.90	-11.9	24,659	-0.05%
2022/06/23	1.1	61.20	0	0.00	61.10	1.1	24,684	0.00%
2022/06/22	49	61.89	4	63.18	61.70	45	24,595	0.18%
2022/06/21	1.1	62.89	21.8	61.46	63.20	-20.7	24,682	-0.08%
2022/06/20	17	60.58	10.2	61.63	60.20	6.8	24,679	0.03%
2022/06/17	43	60.85	0	0.00	60.80	43	24,543	0.18%
2022/06/16	1	62.50	5	62.70	61.90	-4	24,428	-0.02%
2022/06/15	0.2	62.09	0.1	62.00	61.80	0.1	24,586	0.00%
2022/06/14	23	61.97	10	62.35	62.00	13	24,679	0.05%
2022/06/13	124.1	61.69	0	0.00	61.80	124.1	24,582	0.50%	大買/鉅額交易
2022/06/10	8	62.80	5	63.20	62.90	3	24,422	0.01%
2022/06/09	45	63.31	0	0.00	63.40	45	24,384	0.18%
2022/06/07	51	63.68	0.4	64.10	63.40	50.6	24,563	0.21%
2022/06/06	15	63.39	5	63.90	64.00	10	24,544	0.04%
2022/06/02	251.2	63.67	6	64.10	63.70	245.2	25,130	0.98%	大買/鉅額交易
2022/06/01	13	63.69	1	63.60	63.60	12	25,783	0.05%
2022/05/31	3.5	63.78	6	63.60	64.10	-2.5	25,952	-0.01%
2022/05/30	10	63.13	11	62.92	63.20	-1	24,693	0.00%
2022/05/27	12	61.00	22	60.95	61.30	-10	24,505	-0.04%
2022/05/26	13.5	60.00	23	60.15	59.70	-9.5	24,455	-0.04%
2022/05/25	9.6	59.42	1.5	59.57	59.50	8.1	24,745	0.03%
2022/05/24	162.6	60.61	6	60.80	60.10	156.6	24,729	0.63%	大買/鉅額交易
2022/05/23	117	60.51	8	61.19	60.50	109	24,463	0.45%	大買/鉅額交易
2022/05/20	0	0.00	36	62.04	61.80	-36	24,138	-0.15%
2022/05/19	316.2	61.67	0	0.00	61.60	316.2	23,987	1.32%	大買/鉅額交易
2022/05/18	2.2	62.62	83	62.53	63.70	-80.9	23,626	-0.34%
2022/05/17	144.2	61.71	48	62.69	61.60	96.2	23,407	0.41%	大買/
2022/05/16	23.7	62.20	11.4	62.04	62.40	12.3	23,070	0.05%
2022/05/13	4.6	63.34	26	63.47	63.50	-21.5	22,557	-0.10%
2022/05/12	25.6	64.22	12	63.72	63.30	13.6	22,023	0.06%
2022/05/11	11.7	66.14	1	66.00	66.20	10.7	21,432	0.05%
2022/05/10	21.1	66.70	2	66.80	67.10	19.1	21,167	0.09%
2022/05/09	28.4	68.59	9	68.60	67.80	19.4	20,607	0.09%
2022/05/06	114.8	70.89	0	0.00	71.30	114.8	20,087	0.57%	大買/鉅額交易
2022/05/05	1	74.31	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	10	74.45	74.60	-10	19,498	-0.05%
2022/05/03	10	73.55	0.5	73.90	73.70	9.5	19,964	0.05%
2022/04/29	0	0.00	25.5	74.17	74.40	-25.5	20,183	-0.13%
2022/04/28	3.2	73.01	0	0.00	73.40	3.2	20,493	0.02%
2022/04/27	21	73.51	0.4	73.90	73.20	20.6	20,536	0.10%
2022/04/25	16.6	74.28	3.3	74.23	74.80	13.3	20,531	0.06%
2022/04/22	4.5	74.98	59	74.86	75.90	-54.5	20,641	-0.26%
2022/04/21	16.1	74.08	20	74.60	74.60	-4	20,967	-0.02%
2022/04/20	2	74.00	18	74.16	74.90	-16	21,629	-0.07%
2022/04/19	65	73.75	8	74.44	73.50	57	22,024	0.26%
2022/04/18	14	74.21	2	73.50	73.90	12	23,113	0.05%
2022/04/15	1	75.30	1.5	75.27	75.10	-0.5	23,008	0.00%
2022/04/14	20.1	75.91	0.1	75.80	75.60	20	23,233	0.09%
2022/04/13	1	76.20	10.6	76.29	76.40	-9.6	23,341	-0.04%
2022/04/12	6.5	75.81	0	0.00	75.80	6.5	23,389	0.03%
2022/04/11	5	75.70	5.8	76.36	76.50	-0.7	23,312	0.00%
2022/04/08	0	0.00	14.8	75.99	76.30	-14.8	23,313	-0.06%
2022/04/07	11.1	76.61	2.2	76.08	76.00	8.9	23,325	0.04%
2022/04/06	9.5	77.21	1	77.30	77.50	8.5	23,191	0.04%
2022/04/01	1	77.10	12.1	76.82	77.10	-11.1	23,165	-0.05%
2022/03/31	0.5	76.60	2	76.40	76.50	-1.5	22,973	-0.01%
2022/03/30	0	0.00	7.1	75.89	76.10	-7.1	22,906	-0.03%
2022/03/29	0	0.00	0.2	75.30	75.20	-0.2	22,733	0.00%
2022/03/28	1	74.60	0	0.00	75.10	1	22,732	0.00%
2022/03/25	6	75.08	0	0.00	75.00	6	22,702	0.03%
2022/03/24	6.2	74.84	0	0.00	75.50	6.2	22,799	0.03%
2022/03/23	0	0.00	7.1	75.94	75.90	-7.1	24,044	-0.03%
2022/03/22	0.1	74.10	1	74.00	74.30	-0.9	23,782	0.00%
2022/03/21	3	73.87	1	74.00	74.30	2	23,744	0.01%
2022/03/18	105	75.21	2	75.14	74.30	103	23,722	0.43%	大買/鉅額交易
2022/03/17	20	74.15	19	74.46	74.80	1	23,610	0.00%
2022/03/16	10.4	72.72	9	72.74	73.10	1.4	23,482	0.01%
2022/03/15	19.4	72.50	0.2	72.40	72.70	19.2	23,502	0.08%
2022/03/14	1	73.40	10	73.70	72.70	-9	23,667	-0.04%
2022/03/11	17.7	72.94	3	72.70	72.70	14.7	23,716	0.06%
2022/03/10	2.5	73.76	10	73.50	73.80	-7.5	23,731	-0.03%
2022/03/09	5.2	72.05	26	72.06	71.70	-20.8	23,650	-0.09%
2022/03/08	17.1	70.52	7	70.77	70.60	10.1	23,509	0.04%
2022/03/07	20.5	71.98	9.7	72.03	71.70	10.9	22,942	0.05%
2022/03/04	39.1	74.66	1	74.70	74.40	38.1	22,811	0.17%
2022/03/03	2	75.60	1	75.90	75.60	1	22,695	0.00%
2022/03/02	10.1	75.44	2.1	75.51	75.60	8	23,078	0.03%
2022/03/01	4	75.90	24.3	75.24	76.20	-20.3	22,997	-0.09%
2022/02/25	15.4	75.13	26.9	74.98	75.10	-11.5	22,848	-0.05%
2022/02/24	4.4	75.85	11.8	75.68	75.90	-7.4	22,426	-0.03%
2022/02/23	0.2	76.80	0	0.00	76.50	0.2	22,153	0.00%
2022/02/22	17.6	76.34	1	76.00	76.50	16.6	22,435	0.07%
2022/02/21	6.1	77.30	1	77.40	77.60	5.1	22,575	0.02%
2022/02/18	1.1	77.92	4	77.77	77.80	-2.9	23,102	-0.01%
2022/02/17	2	77.60	0	0.00	78.20	2	23,247	0.01%
2022/02/16	0	0.00	8.2	77.53	77.80	-8.2	23,189	-0.04%
2022/02/15	2	77.00	5	77.40	76.60	-3	23,115	-0.01%
2022/02/14	7.1	76.26	0	0.00	76.10	7.1	23,054	0.03%
2022/02/11	2.1	76.97	0	0.00	77.30	2.1	23,073	0.01%
2022/02/10	10.2	76.85	0	0.00	77.40	10.2	23,110	0.04%
2022/02/09	4	76.45	1	76.50	77.10	3	23,163	0.01%
2022/02/08	81.3	76.95	4	77.05	76.80	77.3	23,129	0.33%
2022/02/07	14.2	76.77	15	76.73	77.10	-0.9	23,051	0.00%
2022/01/26	4.1	75.63	3	75.60	75.60	1.1	22,821	0.00%
2022/01/25	8.7	75.48	5.3	75.53	75.50	3.4	23,018	0.01%
2022/01/24	5.8	75.92	99	76.05	76.50	-93.2	22,773	-0.41%
2022/01/21	18.5	76.82	7	76.70	76.70	11.5	23,084	0.05%
2022/01/20	8.3	77.89	1	78.50	78.30	7.4	22,715	0.03%
2022/01/19	2.3	79.04	0.2	78.90	78.80	2.1	22,644	0.01%
2022/01/18	5.1	78.80	17.1	79.45	79.40	-12.1	22,617	-0.05%
2022/01/17	17.6	78.95	5.1	78.74	78.90	12.6	22,492	0.06%
2022/01/14	18.6	80.49	3.2	80.38	80.40	15.4	22,259	0.07%
2022/01/13	8.7	79.98	31.3	81.01	81.60	-22.6	21,985	-0.10%
2022/01/12	11.6	79.80	28.1	79.73	80.00	-16.6	21,365	-0.08%
2022/01/11	20.2	78.39	27.4	79.12	79.90	-7.2	20,931	-0.03%
2022/01/10	0	0.00	5.1	76.30	76.40	-5.1	19,839	-0.03%
2022/01/07	8.2	76.05	24.2	75.83	75.70	-16	19,874	-0.08%
2022/01/06	0.1	75.60	0	0.00	75.90	0.1	19,670	0.00%
2022/01/05	0	0.00	250	75.44	75.70	-250	19,602	-1.28%	大賣/鉅額交易
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	24.5	75.31	18.2	76.38	75.30	6.3	19,625	0.03%
2021/12/30	1.4	76.53	5	76.70	76.30	-3.6	19,745	-0.02%
2021/12/29	9	76.37	2.2	76.47	76.60	6.8	19,899	0.03%
2021/12/28	3	75.80	73	75.67	75.90	-70	19,971	-0.35%
2021/12/27	0.9	75.20	2	75.50	75.20	-1.1	20,035	-0.01%
2021/12/24	0.6	75.20	11	75.25	75.20	-10.4	20,450	-0.05%
2021/12/23	20	74.60	5	74.78	74.80	15	20,499	0.07%
2021/12/22	21.1	74.55	2	74.60	74.40	19.1	20,660	0.09%
2021/12/21	10	74.30	65	75.03	74.80	-55	20,663	-0.27%
2021/12/20	4	74.35	2	74.10	74.10	2	20,665	0.01%
2021/12/17	5	74.31	0	0.00	74.30	5	20,632	0.02%
2021/12/16	31	74.73	0	0.00	74.90	31	19,329	0.16%
2021/12/15	46	74.63	0	0.00	74.60	46	19,813	0.23%
2021/12/14	37	74.94	8.2	74.95	74.90	28.8	20,293	0.14%
2021/12/13	6	75.87	4.9	76.16	75.70	1.1	20,323	0.01%
2021/12/10	8	76.01	5	76.00	75.90	3	20,383	0.01%
2021/12/09	6	75.63	9.3	75.92	76.00	-3.3	20,596	-0.02%
2021/12/08	0.1	75.42	15.6	75.48	76.00	-15.5	21,110	-0.07%
2021/12/07	0.3	74.50	15	75.10	75.30	-14.7	20,922	-0.07%
2021/12/06	1	73.60	0.1	74.10	74.10	0.9	20,895	0.00%
2021/12/03	0	0.00	5.1	74.30	73.90	-5.1	21,114	-0.02%
2021/12/02	3.1	73.70	0	0.00	73.70	3.1	21,136	0.01%
2021/12/01	1	73.99	32	73.90	74.10	-31	21,743	-0.14%
2021/11/30	1.2	73.63	11	73.71	73.10	-9.8	22,098	-0.04%
2021/11/29	28.2	73.36	1.2	73.38	73.50	27	21,815	0.12%
2021/11/26	37.2	74.43	2.7	74.55	74.20	34.5	21,766	0.16%
2021/11/25	7	74.41	1.8	74.39	74.30	5.2	21,798	0.02%
2021/11/24	1	74.90	21	75.24	74.40	-20	22,013	-0.09%
2021/11/23	110	74.52	5	74.50	74.30	105	22,200	0.47%	大買/鉅額交易
2021/11/22	6.2	74.59	3	74.37	74.40	3.2	22,115	0.01%
2021/11/19	50.1	75.44	3	75.80	74.80	47.1	22,104	0.21%
2021/11/18	20.2	76.19	11.2	76.46	76.40	9	22,093	0.04%
2021/11/17	30.2	74.97	38.2	75.32	76.10	-8	22,097	-0.04%
2021/11/16	11	73.66	0.3	73.90	74.00	10.8	21,727	0.05%
2021/11/15	30	73.99	22.6	74.15	74.00	7.4	21,793	0.03%
2021/11/12	10	73.30	0.4	73.30	73.30	9.6	21,758	0.04%
2021/11/11	8	73.08	1.9	73.16	73.00	6.1	21,928	0.03%
2021/11/10	5.2	73.23	0	0.00	73.00	5.2	22,005	0.02%
2021/11/09	8.6	73.15	1	73.50	73.10	7.6	21,976	0.03%
2021/11/08	6.3	73.22	26.5	73.11	73.60	-20.2	22,005	-0.09%
2021/11/05	9.1	72.32	2.3	72.47	72.50	6.8	22,472	0.03%
2021/11/04	8.3	72.71	1.9	72.76	72.50	6.5	22,426	0.03%
2021/11/03	2.2	72.42	0	0.00	72.70	2.2	22,518	0.01%
2021/11/02	18.7	72.75	5.6	72.71	72.60	13.1	22,465	0.06%
2021/11/01	5.6	73.13	1.3	73.12	73.10	4.3	22,134	0.02%
2021/10/29	11.3	73.61	11	73.53	73.60	0.3	21,917	0.00%
2021/10/28	3.1	74.50	1	74.60	74.50	2.1	21,354	0.01%
2021/10/27	24.1	74.66	1	75.00	75.00	23.1	21,533	0.11%
2021/10/26	0	0.00	10	75.45	75.50	-10	21,825	-0.05%
2021/10/25	0	0.00	4	74.40	74.80	-4	21,970	-0.02%
2021/10/22	3	74.00	0.2	74.40	74.10	2.8	22,412	0.01%
2021/10/21	0	0.00	9	74.91	74.80	-9	22,994	-0.04%
2021/10/20	7	74.23	0	0.00	74.30	7	23,928	0.03%
2021/10/19	3	74.60	0	0.00	74.80	3	24,513	0.01%
2021/10/18	1	75.50	1	75.10	75.10	0	25,018	0.00%
2021/10/15	0	0.00	20	75.23	75.10	-20	25,417	-0.08%
2021/10/13	6.1	74.14	2.1	74.35	74.50	4.1	26,599	0.02%
2021/10/12	10.1	74.00	1	74.20	74.80	9.1	27,409	0.03%
2021/10/08	0.1	75.50	0.1	75.90	75.30	0	27,716	0.00%
2021/10/07	0	75.70	26.2	75.87	75.50	-26.2	28,192	-0.09%
2021/10/06	0	0.00	40	74.79	74.70	-40	28,474	-0.14%
2021/10/05	1.1	73.77	5	73.40	73.80	-3.9	29,237	-0.01%
2021/10/04	21.3	74.80	12	74.73	74.40	9.3	29,236	0.03%
2021/10/01	49.4	75.47	0.6	75.60	75.40	48.8	29,267	0.17%
2021/09/30	1	76.80	0	77.00	76.70	1	28,911	0.00%
2021/09/29	11.5	76.67	5	76.80	76.70	6.5	28,935	0.02%
2021/09/28	0.2	77.70	0	0.00	77.50	0.2	28,835	0.00%
2021/09/27	13	77.50	7	78.04	77.70	6	28,897	0.02%
2021/09/24	6.1	77.36	12	77.88	77.50	-5.9	28,910	-0.02%
2021/09/23	6.1	77.55	25	77.66	77.40	-19	29,021	-0.07%
2021/09/22	40.2	76.79	25	77.06	77.10	15.2	29,044	0.05%
2021/09/17	41.3	79.51	0	0.00	78.80	41.3	28,590	0.14%
2021/09/16	10	80.55	0	0.00	80.70	10	28,189	0.04%
2021/09/15	0	0.00	4	80.63	81.40	-4	28,051	-0.01%
2021/09/14	11	81.78	5	81.22	80.80	6	27,943	0.02%
2021/09/13	5	80.10	30.5	79.56	81.40	-25.5	27,843	-0.09%
2021/09/10	0	77.90	6	77.97	77.60	-6	27,755	-0.02%
2021/09/09	34	76.39	27.2	77.25	77.40	6.9	28,035	0.02%
2021/09/08	30.1	77.27	1	77.40	77.40	29.1	27,917	0.10%
2021/09/07	10	77.85	25	78.00	78.10	-15	27,716	-0.05%
2021/09/06	75.4	77.54	6	78.32	77.20	69.4	27,656	0.25%
2021/09/03	3	84.60	67	84.00	84.80	-64	27,059	-0.24%
2021/09/02	33.9	83.48	59	83.67	82.70	-25.1	26,702	-0.09%
2021/09/01	2.6	84.34	1	85.10	84.20	1.6	26,371	0.01%
2021/08/31	24	83.74	25	84.56	85.00	-1	26,181	0.00%
2021/08/30	0	0.00	2	84.40	84.80	-2	25,889	-0.01%
2021/08/27	1.3	82.86	12.3	81.99	83.50	-11	25,694	-0.04%
2021/08/26	10	80.15	3	80.83	81.30	7	25,664	0.03%
2021/08/25	4	80.40	0.3	80.40	80.80	3.8	25,798	0.01%
2021/08/24	6	79.17	11.5	80.00	80.40	-5.5	25,725	-0.02%
2021/08/23	60.1	79.15	53.1	78.25	79.00	7	25,584	0.03%
2021/08/20	18	75.99	15.1	76.60	76.50	2.9	25,472	0.01%
2021/08/19	40.3	77.02	5	77.16	77.00	35.3	26,040	0.14%
2021/08/18	36	77.34	31.1	77.79	78.00	4.9	25,902	0.02%
2021/08/17	6	77.63	55	77.62	78.20	-49	26,016	-0.19%
2021/08/16	50	76.86	2	76.50	76.50	48	25,957	0.18%
2021/08/13	32	78.00	0	0.00	78.10	32	26,571	0.12%
2021/08/12	35	79.66	20	78.59	78.80	15	26,794	0.06%
2021/08/11	14	78.54	56.4	78.29	79.20	-42.4	27,129	-0.16%
2021/08/10	0.3	76.10	8	76.56	76.00	-7.7	27,455	-0.03%
2021/08/09	5	75.20	7	75.89	76.10	-2	28,302	-0.01%
2021/08/06	6	75.68	0.7	76.11	76.00	5.3	28,733	0.02%
2021/08/05	6	75.95	5	75.90	76.30	1	29,698	0.00%
2021/08/04	6	76.10	4	76.35	76.30	2	31,868	0.01%
2021/08/03	14	75.95	2	76.10	76.40	12	33,264	0.04%
2021/08/02	0	0.00	26.1	76.01	76.50	-26.1	34,382	-0.08%
2021/07/30	16.2	74.93	0.1	74.90	75.00	16.1	34,549	0.05%
2021/07/29	11	75.69	11.1	76.51	75.80	-0.1	34,671	0.00%
2021/07/28	26	74.73	11.7	75.46	75.60	14.3	35,189	0.04%
2021/07/27	25	76.67	16.1	77.13	76.40	8.9	35,754	0.02%
2021/07/26	78.1	79.71	7.1	80.43	78.50	71	36,651	0.19%
2021/07/23	5.3	84.53	22	84.26	85.00	-16.8	35,783	-0.05%
2021/07/22	0	0.00	12	83.13	84.10	-12	35,413	-0.03%
2021/07/21	5	81.64	3	82.07	81.80	2	35,067	0.01%
2021/07/20	3.2	81.70	57.1	81.34	81.50	-53.9	35,157	-0.15%
2021/07/19	20	83.33	6	84.23	83.00	14	34,832	0.04%
2021/07/16	6	82.48	14.7	80.95	82.90	-8.7	34,503	-0.03%
2021/07/15	7	79.10	3	79.23	79.50	4	33,951	0.01%
2021/07/14	16	77.59	5	77.34	78.10	11	33,901	0.03%
2021/07/13	6.7	76.20	9	76.63	76.20	-2.3	33,916	-0.01%
2021/07/12	20	77.12	2.5	76.32	76.10	17.5	33,786	0.05%
2021/07/09	1	74.00	0.1	74.40	74.20	0.9	33,694	0.00%
2021/07/08	1.1	74.69	0	0.00	74.80	1.1	33,692	0.00%
2021/07/07	0	0.00	1	73.90	74.00	-1	33,896	0.00%
2021/07/06	0.1	74.00	2	73.90	73.70	-1.9	34,220	-0.01%
2021/07/05	0	0.00	7	73.76	73.90	-7	34,315	-0.02%
2021/07/02	7	73.11	2.2	73.47	72.90	4.8	34,431	0.01%
2021/07/01	6.1	74.00	2	73.55	73.40	4.1	34,570	0.01%
2021/06/30	2.1	73.90	6	73.80	73.90	-3.9	34,764	-0.01%
2021/06/29	5.2	72.31	0	0.00	72.60	5.2	35,045	0.01%
2021/06/28	0.1	73.10	10.1	73.30	73.20	-10	35,424	-0.03%
2021/06/25	0.1	73.00	2	73.30	72.90	-1.9	35,800	-0.01%
2021/06/24	0	0.00	0.8	71.80	71.90	-0.8	35,812	0.00%
2021/06/23	2.1	70.90	11	71.66	71.80	-8.9	36,140	-0.02%
2021/06/22	12	70.69	17	70.71	70.70	-5	36,335	-0.01%
2021/06/21	9.2	69.92	1.1	70.24	70.00	8.1	36,352	0.02%
2021/06/18	9.2	71.60	0	0.00	71.30	9.2	36,089	0.03%
2021/06/17	6.1	72.09	0	0.00	72.30	6.1	35,879	0.02%
2021/06/16	20.3	72.70	7.1	72.94	72.60	13.2	36,428	0.04%
2021/06/15	100.1	73.10	0.1	73.30	73.00	100	36,476	0.27%
2021/06/11	5.7	73.82	10.1	74.08	73.80	-4.4	36,693	-0.01%
2021/06/10	1.8	73.28	20	73.69	73.80	-18.3	36,729	-0.05%
2021/06/09	15	72.90	275	72.95	72.90	-260	37,125	-0.70%	大賣/鉅額交易
2021/06/08	1	73.00	5	73.80	73.70	-4	37,549	-0.01%
2021/06/07	0.2	73.00	7	72.99	73.20	-6.8	38,854	-0.02%
2021/06/04	10.2	72.80	3	72.70	72.90	7.2	39,203	0.02%
2021/06/03	15.3	73.50	5	73.60	73.60	10.3	39,914	0.03%
2021/06/02	1	73.40	10.1	73.76	74.50	-9.1	40,087	-0.02%
2021/06/01	1	72.10	5	72.90	73.00	-4	39,920	-0.01%
2021/05/31	28.1	72.09	5	72.28	72.30	23.1	40,115	0.06%
2021/05/28	4	71.78	7.5	72.09	72.00	-3.5	40,194	-0.01%
2021/05/27	16	70.33	21	71.60	71.60	-5	40,267	-0.01%
2021/05/26	6.1	71.20	3	71.20	71.60	3.1	40,456	0.01%
2021/05/25	1.1	71.82	0	0.00	71.90	1.1	41,177	0.00%
2021/05/24	0	0.00	3	70.90	72.00	-3	41,309	-0.01%
2021/05/21	14.1	72.16	22	73.65	72.00	-7.9	41,400	-0.02%
2021/05/20	27	69.70	22.2	70.24	70.20	4.9	40,820	0.01%
2021/05/19	28.1	70.56	22	71.09	70.60	6.1	40,702	0.01%
2021/05/18	17.1	70.09	49.1	68.89	71.40	-32	40,660	-0.08%
2021/05/17	35.3	66.92	18.4	66.31	65.60	16.9	40,601	0.04%
2021/05/14	11.5	69.42	30	70.36	69.60	-18.5	39,774	-0.05%
2021/05/13	44.2	68.30	29.4	69.07	68.60	14.9	39,246	0.04%
2021/05/12	131.6	70.77	48	69.02	70.00	83.6	38,421	0.22%	大買/
2021/05/11	64.4	75.64	27	75.79	74.80	37.4	36,694	0.10%
2021/05/10	2.8	76.37	4	74.75	76.60	-1.2	35,260	0.00%
2021/05/07	2	70.75	14	70.56	70.80	-12	34,384	-0.03%
2021/05/06	4.7	69.55	6.3	70.14	69.60	-1.6	34,193	0.00%
2021/05/05	3.2	68.37	41	69.17	69.50	-37.8	33,736	-0.11%
2021/05/04	43.3	68.29	49	68.76	67.40	-5.8	33,156	-0.02%
2021/05/03	32.1	69.62	41	70.09	68.80	-8.9	32,463	-0.03%
2021/04/29	16	64.41	1.3	64.35	64.20	14.7	31,048	0.05%
2021/04/28	7.1	65.13	2.4	65.10	65.10	4.7	30,854	0.02%
2021/04/27	0.4	64.45	2	64.65	64.90	-1.6	30,724	-0.01%
2021/04/26	3.3	63.15	14.1	63.40	64.10	-10.8	30,536	-0.04%
2021/04/23	5	60.70	5	61.70	61.30	0	30,234	0.00%
2021/04/22	4	61.58	29	61.49	61.10	-25	30,326	-0.08%
2021/04/21	6	61.00	5	61.20	61.40	1	30,017	0.00%
2021/04/20	8.1	62.18	4.5	62.30	61.80	3.6	30,043	0.01%
2021/04/19	1.3	60.39	6	60.70	61.80	-4.7	30,178	-0.02%
2021/04/16	14.4	59.58	9.2	59.75	60.00	5.2	30,110	0.02%
2021/04/15	5	59.02	42.3	58.73	60.00	-37.3	30,284	-0.12%
2021/04/14	11.1	57.00	8.2	57.31	57.10	3	29,598	0.01%
2021/04/13	17.5	58.20	9.6	57.83	57.80	7.9	29,559	0.03%
2021/04/12	2	58.20	23.4	57.54	58.00	-21.4	29,197	-0.07%
2021/04/09	3.1	56.40	0	0.00	56.40	3.1	28,971	0.01%
2021/04/08	10	56.99	3	57.03	56.90	7	28,985	0.02%
2021/04/07	7.1	57.09	1	57.30	57.50	6.1	29,180	0.02%
2021/04/06	8	57.53	16	58.15	57.30	-8	28,913	-0.03%
2021/04/01	24	57.74	14	57.60	57.80	10	28,624	0.03%
2021/03/31	8.1	56.79	17	56.87	56.80	-9	28,086	-0.03%
2021/03/30	4.1	56.46	45	55.93	56.80	-40.9	27,757	-0.15%
2021/03/29	1	55.80	18	55.82	55.90	-17	27,361	-0.06%
2021/03/26	13	55.70	8	55.61	55.50	5	27,328	0.02%
2021/03/25	6	55.10	20	55.01	55.30	-14	27,357	-0.05%
2021/03/24	7.2	54.50	14	54.44	54.40	-6.8	27,212	-0.02%
2021/03/23	16	54.79	15	54.87	54.50	1	27,030	0.00%
2021/03/22	25	53.54	6	53.65	53.90	19	26,920	0.07%
2021/03/19	23.3	53.68	10	54.34	53.70	13.3	27,234	0.05%
2021/03/18	8.2	54.37	5.1	54.88	54.40	3.1	26,995	0.01%
2021/03/17	6.2	54.56	18	54.73	54.50	-11.9	27,457	-0.04%
2021/03/16	0	0.00	4.8	55.64	55.40	-4.8	27,420	-0.02%
2021/03/15	215.1	55.70	1	56.30	55.50	214.1	27,388	0.78%	大買/鉅額交易
2021/03/12	15.7	54.88	1.5	55.00	54.90	14.2	27,099	0.05%
2021/03/11	13.2	56.55	72.1	56.11	55.40	-59	26,922	-0.22%
2021/03/10	5	53.74	74	53.67	54.00	-69	25,773	-0.27%
2021/03/09	4.4	53.37	4.7	53.49	53.70	-0.3	25,454	0.00%
2021/03/08	0.2	52.50	10	51.97	52.10	-9.8	24,877	-0.04%
2021/03/05	0	0.00	10	50.70	50.80	-10	24,534	-0.04%
2021/03/04	11.2	50.24	1	50.50	50.60	10.2	25,238	0.04%
2021/03/03	2.3	50.83	7	50.91	51.00	-4.7	25,089	-0.02%
2021/03/02	15.1	50.84	20.2	50.57	50.10	-5.2	24,982	-0.02%
2021/02/26	41.4	50.41	10.5	50.65	49.90	30.9	24,694	0.12%
2021/02/25	1	51.90	31	51.78	51.70	-30	23,847	-0.13%
2021/02/24	30	49.97	7	49.98	50.00	23	23,128	0.10%
2021/02/23	11.2	49.50	7	49.72	49.75	4.2	22,937	0.02%
2021/02/22	13	49.18	1	49.50	48.95	12	22,702	0.05%
2021/02/19	20	49.20	5	49.20	49.10	15	22,644	0.07%
2021/02/18	62	49.01	5	49.59	49.20	57	22,724	0.25%
2021/02/17	3	48.62	24.5	48.72	48.90	-21.5	22,516	-0.10%
2021/02/05	1	46.95	2	47.13	46.90	-1	21,815	0.00%
2021/02/04	0	0.00	8	47.25	47.10	-8	22,053	-0.04%
2021/02/03	2	47.05	8	47.39	47.60	-6	22,835	-0.03%
2021/02/02	2.1	47.08	18	47.29	47.25	-15.9	22,979	-0.07%
2021/02/01	2	45.90	5	45.95	45.95	-3	22,665	-0.01%
2021/01/29	2.1	45.58	0	0.00	45.55	2.1	22,644	0.01%
2021/01/28	9.1	46.16	1	46.05	46.20	8.1	22,410	0.04%
2021/01/26	12.2	46.55	0.3	46.80	46.50	11.9	22,119	0.05%
2021/01/25	2	47.08	28.2	47.16	47.40	-26.2	21,928	-0.12%
2021/01/22	0.5	46.50	10	46.31	46.25	-9.5	21,726	-0.04%
2021/01/21	1	46.55	11	46.35	46.20	-10	21,634	-0.05%
2021/01/20	22.1	46.69	10	46.59	46.20	12.1	21,583	0.06%
2021/01/19	10	47.30	24.4	47.33	47.25	-14.4	21,378	-0.07%
2021/01/18	17	46.78	6	46.73	46.95	11	21,305	0.05%
2021/01/15	18	47.94	8	47.70	47.60	10	21,046	0.05%
2021/01/14	4	48.35	2	48.42	48.45	2	20,910	0.01%
2021/01/13	3	47.90	3	48.18	48.30	0	20,703	0.00%
2021/01/12	14	48.06	15	48.04	47.75	-1	20,349	0.00%
2021/01/11	13	47.35	0	0.00	47.40	13	19,832	0.07%
2021/01/08	37	47.27	17	46.98	47.45	20	19,420	0.10%
2021/01/07	0	0.00	7	46.26	46.20	-7	18,928	-0.04%
2021/01/06	4	45.70	0	0.00	45.60	4	18,827	0.02%
2021/01/05	3	46.10	11	46.32	46.35	-8	18,643	-0.04%
2021/01/04	15	46.23	8	46.29	46.25	7	18,599	0.04%
2020/12/31	26	46.42	6.5	46.62	46.75	19.6	18,506	0.11%
2020/12/30	2	46.65	14	46.74	46.90	-12	18,315	-0.07%
2020/12/29	10	45.58	6	45.62	45.50	4	17,978	0.02%
2020/12/28	1	45.30	27	45.31	45.55	-26	18,096	-0.14%
2020/12/24	2	45.70	1	45.80	45.55	1	18,141	0.01%
2020/12/23	2	44.75	0	0.00	44.80	2	17,948	0.01%
2020/12/22	9	45.18	0	0.00	44.90	9	17,960	0.05%
2020/12/21	19.1	45.99	1.1	46.23	45.50	18	18,211	0.10%
2020/12/18	0.1	46.35	1	46.80	46.00	-0.9	18,064	0.00%
2020/12/17	0	0.00	1	46.45	46.20	-1	17,979	-0.01%
2020/12/16	4	46.28	1	46.15	46.35	3	18,050	0.02%
2020/12/15	31.1	46.06	2	45.80	45.85	29.1	18,040	0.16%
2020/12/14	1	47.20	6	47.97	47.30	-5	17,640	-0.03%
2020/12/11	7	47.02	10	47.05	47.20	-3	17,326	-0.02%
2020/12/10	3	45.60	14	45.30	45.65	-11	16,697	-0.07%
2020/12/09	6	44.86	10	44.89	45.10	-4	16,532	-0.02%
2020/12/08	1.2	44.91	0	0.00	45.40	1.2	16,584	0.01%
2020/12/07	12	45.36	6	45.41	45.60	6	16,494	0.04%
2020/12/04	3	44.70	10	44.95	45.15	-7	16,320	-0.04%
2020/12/03	23	44.73	0	0.00	44.45	23	16,105	0.14%
2020/12/02	11	44.45	0	0.00	44.55	11	15,890	0.07%
2020/12/01	5	44.75	0	0.00	44.80	5	15,675	0.03%
2020/11/30	24	45.06	2	44.30	44.30	22	15,570	0.14%
2020/11/27	5	45.40	2	45.40	45.65	3	14,834	0.02%
2020/11/26	1	45.40	5	45.60	45.60	-4	14,746	-0.03%
2020/11/25	1	45.30	1	45.40	45.15	0	14,672	0.00%
2020/11/24	5	45.10	3	45.20	44.95	2	14,637	0.01%
2020/11/23	8.3	45.40	5	45.40	45.50	3.3	14,581	0.02%
2020/11/20	13	44.63	1	44.55	44.90	12	14,590	0.08%
2020/11/19	2.1	45.54	0	0.00	45.25	2.1	14,975	0.01%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	5	45.40	1	45.40	45.55	4	14,877	0.03%
2020/11/16	3	45.37	1	45.95	45.55	2	14,813	0.01%
2020/11/13	5	44.95	6	45.29	45.30	-1	14,784	-0.01%
2020/11/12	1	45.10	0	0.00	45.20	1	14,647	0.01%
2020/11/11	6	45.13	7	45.21	45.55	-1	14,376	-0.01%
2020/11/10	0	0.00	39	43.56	43.60	-39	13,554	-0.29%
2020/11/09	1	42.75	0	0.00	42.70	1	13,328	0.01%
2020/11/06	2	41.95	1	41.85	41.95	1	13,253	0.01%
2020/11/03	0	0.00	1	41.45	41.60	-1	13,592	-0.01%
2020/11/02	1	41.45	10	40.85	41.45	-9	13,664	-0.07%
2020/10/30	3	40.63	0	0.00	40.70	3	13,672	0.02%
2020/10/29	3	40.80	0	0.00	40.75	3	13,549	0.02%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/22	1	41.60	0	0.00	41.50	1	13,769	0.01%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/12	0	0.00	3	41.35	41.45	-3	13,601	-0.02%
2020/09/28	2	41.10	2	41.10	41.30	0	13,654	0.00%
2020/09/25	0	0.00	2	40.83	40.80	-2	13,727	-0.01%
2020/09/24	5	40.69	2	40.65	40.60	3	13,700	0.02%
2020/09/23	7	41.49	1	41.75	41.75	6	13,275	0.05%
2020/09/21	4	42.75	1	42.40	42.40	3	13,295	0.02%
2020/09/18	6	43.13	1	43.25	42.85	5	13,252	0.04%
2020/09/17	0	0.00	1	43.25	43.25	-1	13,119	-0.01%
2020/09/15	4	43.64	0	0.00	43.75	4	13,018	0.03%
2020/09/14	0	0.00	1	43.60	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	1	43.45	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	5	42.65	43.05	-5	12,965	-0.04%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/04	5	42.30	0	0.00	42.45	5	13,169	0.04%
2020/09/02	7	42.16	0	0.00	42.20	7	13,346	0.05%
2020/08/25	0	0.00	22	42.88	43.40	-22	13,156	-0.17%
2020/08/24	0	41.75	0	0.00	41.70	0	12,833	0.00%
2020/08/21	11	41.47	0	0.00	41.80	11	12,897	0.09%
2020/08/20	4	41.75	2	41.55	41.40	2	12,766	0.02%
2020/08/19	0	0.00	3	42.97	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	2	42.50	42.55	-2	12,493	-0.02%
2020/08/17	2	42.25	1	42.45	42.50	1	12,560	0.01%
2020/08/14	1	41.60	1	41.90	41.85	0	12,580	0.00%
2020/08/13	2	42.05	0	0.00	42.00	2	12,658	0.02%
2020/08/11	2	41.90	0	0.00	41.75	2	12,660	0.02%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/05	0	0.00	1	41.35	41.40	-1	12,568	-0.01%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/08/03	1	41.25	2	41.38	41.25	-1	12,627	-0.01%
2020/07/31	0	0.00	1	41.85	41.75	-1	12,603	-0.01%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/28	1	41.70	1	41.60	41.70	0	12,617	0.00%
2020/07/22	0	0.00	2	43.05	43.10	-2	12,889	-0.02%
2020/07/17	0	0.00	0.2	42.80	42.80	-0.2	12,866	0.00%
2020/07/10	1	42.55	5	42.45	42.40	-4	13,490	-0.03%
2020/07/09	0	0.00	1	43.30	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/07	1	43.20	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	8	43.19	43.30	-8	13,742	-0.06%
2020/07/02	3	42.18	8	42.25	42.10	-5	14,007	-0.04%
2020/07/01	4	41.89	0	0.00	42.30	4	14,311	0.03%
2020/06/30	13	43.85	18	43.88	43.90	-5	14,307	-0.03%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	1	44.15	5	44.00	44.15	-4	14,247	-0.03%
2020/06/23	0	0.00	5	44.00	44.00	-5	14,476	-0.03%
2020/06/22	0	0.00	1	43.45	43.60	-1	14,552	-0.01%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	21.1	43.67	0	0.00	43.85	21.1	14,934	0.14%
2020/06/17	6	43.78	0	0.00	44.30	6	15,019	0.04%
2020/06/16	0	0.00	23	43.89	44.10	-23	15,493	-0.15%
2020/06/15	2	43.30	0	0.00	43.10	2	16,095	0.01%
2020/06/12	11	43.10	0	0.00	43.25	11	16,407	0.07%
2020/06/11	16	43.82	5	44.75	43.60	11	16,848	0.07%
2020/06/05	5	43.60	0	0.00	43.50	5	18,324	0.03%
2020/06/04	2	43.60	0	0.00	43.55	2	18,566	0.01%
2020/06/03	0	0.00	2	43.50	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	7	42.90	42.95	-7	18,957	-0.04%
2020/05/29	0	0.00	1	41.80	42.40	-1	18,961	-0.01%
2020/05/28	0	0.00	1	42.05	42.05	-1	18,742	-0.01%
2020/05/27	2	42.60	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	21	42.50	42.45	-21	18,940	-0.11%
2020/05/25	0	0.00	2	41.40	41.70	-2	18,867	-0.01%
2020/05/22	10	41.78	1	41.80	41.70	9	18,881	0.05%
2020/05/21	0	0.00	1	42.60	42.70	-1	18,910	-0.01%
2020/05/20	1	42.05	3	42.18	42.25	-2	18,801	-0.01%
2020/05/19	5	41.60	10.5	41.74	42.00	-5.5	18,690	-0.03%
2020/05/18	0.2	41.25	0	0.00	41.20	0.2	18,448	0.00%
2020/05/14	4	40.59	0	0.00	40.55	4	18,263	0.02%
2020/05/13	0	0.00	5	41.00	40.95	-5	18,156	-0.03%
2020/05/12	0	0.00	1	40.90	41.20	-1	18,167	-0.01%
2020/05/11	1	41.35	37	41.31	41.20	-36	18,225	-0.20%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/05	3	40.67	0	0.00	40.65	3	18,380	0.02%
2020/05/04	8	40.74	1	40.90	40.75	7	18,411	0.04%
2020/04/30	0	0.00	10.1	42.13	42.30	-10.1	18,225	-0.06%
2020/04/29	0	0.00	12	41.13	41.05	-12	18,188	-0.07%
2020/04/28	2	40.28	3	40.10	40.30	-1	18,182	-0.01%
2020/04/27	2	39.65	12	39.82	40.10	-10	18,723	-0.05%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	6	39.20	0	0.00	39.45	6	18,721	0.03%
2020/04/21	16	39.25	10	39.05	39.00	6	18,670	0.03%
2020/04/20	20	40.16	0	0.00	40.10	20	18,566	0.11%
2020/04/17	0	0.00	15	40.77	40.60	-15	18,610	-0.08%
2020/04/16	11	40.25	2	40.20	40.20	9	18,482	0.05%
2020/04/14	0	0.00	10	40.25	40.65	-10	18,190	-0.05%
2020/04/13	0	0.00	2	39.80	39.50	-2	18,003	-0.01%
2020/04/10	3	39.10	0	0.00	39.20	3	17,881	0.02%
2020/04/09	3	38.15	0	0.00	38.20	3	17,767	0.02%
2020/04/08	0	0.00	2	37.20	37.95	-2	17,642	-0.01%
2020/04/07	1	37.20	0	0.00	37.25	1	17,403	0.01%
2020/04/06	9	37.14	2	37.10	37.30	7	17,181	0.04%
2020/04/01	6	37.40	0	0.00	37.40	6	16,908	0.04%
2020/03/27	0	0.00	14	38.38	38.30	-14	16,359	-0.09%
2020/03/26	31	36.96	5	37.05	37.30	26	16,114	0.16%
2020/03/25	9	36.92	10	37.15	37.10	-1	16,112	-0.01%
2020/03/24	17	36.64	12	36.95	36.25	5	15,922	0.03%
2020/03/23	11	35.97	0	0.00	36.00	11	15,817	0.07%
2020/03/20	12	35.58	13	36.62	37.50	-1	15,842	-0.01%
2020/03/19	0	0.00	7	35.72	34.85	-7	15,428	-0.05%
2020/03/18	1	36.80	0	0.00	36.85	1	15,332	0.01%
2020/03/17	22	37.18	40	37.73	37.35	-18	15,127	-0.12%
2020/03/16	28	38.72	0	0.00	38.05	28	14,810	0.19%
2020/03/13	6	38.63	10	38.05	39.65	-4	14,425	-0.03%
2020/03/12	27.4	40.69	0	0.00	40.50	27.4	13,472	0.20%
2020/03/11	3	42.43	20	42.49	42.15	-17	13,056	-0.13%
2020/03/10	19	42.27	17	42.79	42.35	2	13,022	0.02%
2020/03/09	30	42.54	51	42.60	42.35	-21	12,848	-0.16%
2020/03/06	19	44.32	0	0.00	44.20	19	12,372	0.15%
2020/03/05	0	0.00	15	44.92	45.15	-15	12,347	-0.12%
2020/03/04	2	44.05	0	0.00	44.45	2	12,451	0.02%
2020/03/02	0.1	44.05	0	0.00	43.95	0.1	12,678	0.00%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/25	1	44.95	0	0.00	44.95	1	13,301	0.01%
2020/02/24	17	45.05	0	0.00	45.00	17	13,338	0.13%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/20	2	45.95	2	46.10	46.10	0	13,321	0.00%
2020/02/17	5	45.70	1	45.95	45.95	4	13,316	0.03%
2020/02/13	5	46.00	10	46.40	46.05	-5	13,428	-0.04%
2020/02/12	0	0.00	290	46.40	46.35	-290	13,455	-2.16%	大賣/鉅額交易
2020/02/11	0	0.00	21	45.92	46.00	-21	13,347	-0.16%
2020/02/07	20	45.40	0	0.00	45.40	20	14,026	0.14%
2020/02/06	1	45.55	2	45.60	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	5	45.20	45.40	-5	13,961	-0.04%
2020/02/04	0	0.00	17	44.91	45.05	-17	13,912	-0.12%
2020/02/03	10	44.00	8	43.95	44.15	2	13,979	0.01%
2020/01/30	7	45.26	3	45.78	45.00	4	13,719	0.03%
2020/01/20	1	47.15	0	0.00	47.10	1	13,126	0.01%
2020/01/17	11	46.95	2	47.00	47.15	9	13,064	0.07%
2020/01/14	2	47.00	0	0.00	47.00	2	12,838	0.02%
2020/01/13	8	46.80	5	46.80	46.80	3	12,734	0.02%
2020/01/10	0	0.00	22	46.43	46.40	-22	12,676	-0.17%
2020/01/08	10	45.93	0	0.00	45.80	10	12,623	0.08%
2020/01/07	5	46.20	0	0.00	46.30	5	12,548	0.04%
2020/01/06	2.3	46.31	1	46.45	46.40	1.3	12,563	0.01%
2020/01/03	2	46.75	5	46.60	46.75	-3	12,558	-0.02%
2020/01/02	2	46.45	0	46.45	46.45	2	12,533	0.02%
2019/12/31	11	46.51	0	0.00	46.40	11	12,504	0.09%
2019/12/30	5	46.55	0	0.00	46.70	5	12,500	0.04%
2019/12/27	1	46.65	1	46.75	46.75	0	12,512	0.00%
2019/12/25	6	46.36	5	46.35	46.45	1	12,509	0.01%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	7	46.76	46.75	-7	12,650	-0.06%
2019/12/19	0	0.00	1	46.80	46.75	-1	12,514	-0.01%
2019/12/18	5	46.55	10	46.78	46.75	-5	12,459	-0.04%
2019/12/17	11	46.28	0	0.00	46.50	11	12,454	0.09%
2019/12/16	4	47.01	2	46.85	46.60	2	12,268	0.02%
2019/12/13	2	46.85	2	47.00	47.15	0	12,136	0.00%
2019/12/11	0	0.00	2	46.05	45.95	-2	11,598	-0.02%
2019/12/10	1	45.45	1	45.45	45.55	0	11,447	0.00%
2019/12/05	0	0.00	8	44.96	45.50	-8	11,663	-0.07%
2019/12/03	0	0.00	5	44.80	44.90	-5	11,512	-0.04%
2019/12/02	0	0.00	6	44.65	44.80	-6	11,513	-0.05%
2019/11/29	0	0.00	7	45.08	44.80	-7	11,431	-0.06%
2019/11/27	5	45.60	3	46.05	45.85	2	11,107	0.02%
2019/11/26	2	46.00	0	0.00	46.00	2	10,945	0.02%
2019/11/25	0	0.00	250	46.10	46.10	-250	10,286	-2.43%	大賣/鉅額交易
2019/11/18	2	45.35	0	0.00	45.60	2	9,831	0.02%
2019/11/15	5.2	45.10	0	0.00	45.30	5.2	9,898	0.05%
2019/11/12	19	45.48	0	0.00	45.55	19	10,259	0.19%
2019/11/11	0	0.00	4	45.20	45.20	-4	10,222	-0.04%
2019/11/08	1	45.55	0	0.00	45.60	1	10,236	0.01%
2019/11/07	1	45.50	0	0.00	45.50	1	10,148	0.01%
2019/11/06	1	45.85	10	45.70	45.85	-9	9,873	-0.09%
2019/11/05	5	45.25	15	44.95	44.95	-10	9,380	-0.11%
2019/11/01	2	44.50	0	0.00	44.55	2	9,445	0.02%
2019/10/31	6	44.91	2	45.15	44.55	4	9,553	0.04%
2019/10/30	0	0.00	2	45.40	45.45	-2	9,452	-0.02%
2019/10/29	2	45.25	5.5	45.44	45.45	-3.5	9,564	-0.04%
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/25	1	45.40	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	5	45.55	45.55	-5	9,527	-0.05%
2019/10/22	0	0.00	6	45.44	45.50	-6	9,502	-0.06%
2019/10/16	0	0.00	4	45.10	45.25	-4	9,499	-0.04%
2019/10/15	1	44.95	0	0.00	44.95	1	9,492	0.01%
2019/10/14	0	0.00	21	44.60	44.80	-21	9,512	-0.22%
2019/10/09	20	44.01	0	0.00	43.90	20	9,473	0.21%
2019/10/08	2	44.25	20	44.48	44.30	-18	9,457	-0.19%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/10/03	20	44.15	0	0.00	44.10	20	9,476	0.21%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	1	44.40	0	0.00	44.60	1	10,060	0.01%
2019/09/24	0	0.00	7	44.79	45.00	-7	10,405	-0.07%
2019/09/23	2	44.85	0	0.00	44.85	2	10,504	0.02%
2019/09/20	1.9	45.10	0	0.00	45.15	1.9	10,806	0.02%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	0.4	45.30	45.55	-0.4	10,693	0.00%
2019/09/12	2	45.00	0	0.00	45.00	2	10,726	0.02%
2019/09/10	105	45.00	8	44.97	44.90	97	10,813	0.90%	大買/
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/05	1	43.95	0	0.00	43.95	1	10,660	0.01%
2019/09/04	0	0.00	1	43.25	43.45	-1	10,519	-0.01%
2019/09/02	0.5	43.55	1	43.60	43.50	-0.5	10,671	0.00%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	0.1	43.30	1	43.15	43.15	-0.9	10,797	-0.01%
2019/08/27	0	0.00	21	43.40	43.50	-21	10,851	-0.19%
2019/08/26	1.1	42.77	0	0.00	43.00	1.1	10,789	0.01%
2019/08/22	0	0.00	87	43.14	43.10	-87	10,813	-0.80%
2019/08/21	121	43.09	20	43.33	42.90	101	11,145	0.91%	大買/鉅額交易
2019/08/20	65.1	43.00	17	43.31	42.90	48.1	11,111	0.43%
2019/08/19	0	0.00	1	43.40	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	20	42.79	43.15	-20	11,048	-0.18%
2019/08/14	0.1	42.30	0	0.00	42.05	0.1	11,055	0.00%
2019/08/13	3	42.37	20	42.38	42.30	-17	11,116	-0.15%
2019/08/12	20	42.05	20	42.25	41.90	0	11,259	0.00%
2019/08/08	2	41.85	10	41.95	41.90	-8	11,569	-0.07%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	155.5	41.94	1	41.30	41.70	154.5	11,901	1.30%	大買/鉅額交易
2019/08/05	1	41.95	0	0.00	42.00	1	11,942	0.01%
2019/08/02	10	42.38	0	0.00	42.35	10	11,942	0.08%
2019/07/31	16	43.25	0	0.00	43.20	16	12,042	0.13%
2019/07/30	0	0.00	2	43.55	43.50	-2	11,991	-0.02%
2019/07/29	0	0.00	4	43.50	43.55	-4	12,158	-0.03%
2019/07/26	15	43.53	1	43.50	43.50	14	12,256	0.11%
2019/07/25	200	43.65	5	43.90	43.90	195	12,432	1.57%	大買/鉅額交易
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	0	0.00	3	43.65	43.55	-3	12,576	-0.02%
2019/07/22	0	0.00	10	43.85	43.60	-10	12,563	-0.08%
2019/07/19	0	0.00	15	43.78	43.50	-15	12,593	-0.12%
2019/07/17	25	43.56	0	0.00	43.50	25	12,580	0.20%
2019/07/12	16	43.95	0	0.00	43.95	16	12,723	0.13%
2019/07/10	0.4	44.30	0	0.00	44.30	0.4	13,018	0.00%
2019/07/08	0	0.00	1.1	44.25	44.20	-1.1	13,061	-0.01%
2019/07/05	0	0.00	0.2	44.45	44.30	-0.2	13,178	0.00%
2019/07/04	100	44.50	0	0.00	44.35	100	13,236	0.76%
2019/07/03	11	46.02	0	0.00	46.10	11	13,177	0.08%
2019/07/02	0	0.00	7	46.19	46.25	-7	13,031	-0.05%
2019/07/01	3	46.20	5	46.25	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	450	45.82	45.85	-450	12,611	-3.57%	大賣/鉅額交易
2019/06/27	5	45.90	7	45.91	45.80	-2	12,572	-0.02%
2019/06/20	0.3	44.65	0	0.00	44.65	0.3	12,612	0.00%
2019/06/19	0	44.60	10	44.69	44.80	-10	12,755	-0.08%
2019/06/17	0	0.00	10	44.08	44.10	-10	12,868	-0.08%
2019/06/14	50	43.65	2	43.75	43.55	48	13,091	0.37%
2019/06/13	40	43.55	21	43.64	43.65	19	13,170	0.14%
2019/06/11	1	44.45	0	0.00	44.45	1	13,372	0.01%
2019/06/10	11	44.01	20	43.86	44.15	-9	13,370	-0.07%
2019/06/06	0	0.00	20	43.10	43.15	-20	13,441	-0.15%
2019/06/05	51	43.47	3	43.35	43.10	48	13,478	0.36%
2019/06/04	7.2	43.50	5	43.90	43.90	2.2	13,470	0.02%
2019/06/03	0	0.00	60	43.59	43.65	-60	13,451	-0.45%
2019/05/31	2	43.05	11	43.24	43.25	-9	13,432	-0.07%
2019/05/30	0	0.00	1	42.65	42.60	-1	13,379	-0.01%
2019/05/29	0	0.00	10	42.48	42.45	-10	13,576	-0.07%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/27	2	42.15	20	42.31	42.30	-18	13,665	-0.13%
2019/05/24	111	42.07	1	42.05	42.00	110	13,806	0.80%	大買/鉅額交易
2019/05/23	4	42.43	1	42.45	42.50	3	13,755	0.02%
2019/05/22	33	42.46	2	42.50	42.50	31	13,835	0.22%
2019/05/21	2	43.05	61	42.45	43.05	-59	13,864	-0.43%
2019/05/17	25	41.84	40	42.09	41.90	-15	13,636	-0.11%
2019/05/16	40	42.39	5	42.00	42.00	35	13,498	0.26%
2019/05/15	24	43.26	40	43.35	43.25	-16	13,362	-0.12%
2019/05/14	39	43.08	28	43.35	43.15	11	13,373	0.08%
2019/05/13	25	43.95	0	0.00	43.80	25	13,270	0.19%
2019/05/10	21	44.60	45	45.01	44.60	-24	13,345	-0.18%
2019/05/09	26	44.67	0	0.00	44.60	26	13,436	0.19%
2019/05/08	100	45.15	0	0.00	45.05	100	13,438	0.74%
2019/05/07	6	45.42	0	0.00	45.40	6	13,491	0.04%
2019/05/06	36	45.58	0	0.00	45.60	36	13,686	0.26%
2019/05/03	13	46.14	0	0.00	46.15	13	13,628	0.10%
2019/05/02	0	0.00	41	46.26	46.40	-41	13,506	-0.30%
2019/04/30	100	45.50	2	45.75	45.60	98	13,422	0.73%
2019/04/26	100	45.35	35	45.41	45.50	65	13,449	0.48%
2019/04/25	10	45.13	0	0.00	45.20	10	13,629	0.07%
2019/04/24	5	45.25	10	45.50	45.40	-5	13,919	-0.04%
2019/04/23	1.3	45.31	0	0.00	45.35	1.3	14,182	0.01%
2019/04/19	0	0.00	40	45.29	45.20	-40	14,744	-0.27%
2019/04/18	49	44.85	27	45.00	45.00	22	14,768	0.15%
2019/04/17	5	45.23	1	45.15	45.20	4	14,610	0.03%
2019/04/16	56	45.22	25	45.30	45.30	31	14,477	0.21%
2019/04/15	0	0.00	1	45.90	45.70	-1	14,346	-0.01%
2019/04/12	10	45.60	0	0.00	45.70	10	14,335	0.07%
2019/04/11	67	45.52	30	45.84	45.55	37	14,325	0.26%
2019/04/10	10	45.43	0.5	45.65	45.50	9.5	14,249	0.07%
2019/04/09	0	0.00	30	45.65	45.75	-30	14,189	-0.21%
2019/04/08	31	45.43	0	0.00	45.35	31	14,074	0.22%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	5	46.00	5	46.00	46.00	0	13,773	0.00%
2019/04/01	10	45.83	0	0.00	45.60	10	13,728	0.07%
2019/03/29	10	45.00	45	45.53	46.00	-35	13,562	-0.26%
2019/03/28	1	44.95	21	45.01	45.10	-20	13,404	-0.15%
2019/03/27	15	45.02	3	44.97	44.95	12	13,331	0.09%
2019/03/26	2	45.60	122	45.55	45.50	-120	13,224	-0.91%	大賣/鉅額交易
2019/03/25	32	45.64	1	45.75	45.55	31	13,349	0.23%
2019/03/22	42	46.61	0	0.00	46.40	42	13,166	0.32%
2019/03/21	22	46.68	0	0.00	46.90	22	13,054	0.17%
2019/03/20	2	47.15	0	0.00	47.15	2	13,050	0.02%
2019/03/19	102.5	46.51	16	46.76	46.95	86.5	12,850	0.67%	大買/
2019/03/18	1.1	45.91	5	45.90	46.00	-3.9	12,664	-0.03%
2019/03/15	12	45.25	0	0.00	45.25	12	12,582	0.10%
2019/03/13	0	0.00	5	45.30	45.25	-5	12,434	-0.04%
2019/03/12	0.4	45.10	30	45.10	45.00	-29.6	12,423	-0.24%
2019/03/11	25	44.50	0	0.00	44.50	25	12,436	0.20%
2019/03/08	37	44.76	0	0.00	44.70	37	12,490	0.30%
2019/03/07	11	45.05	14	45.10	45.10	-3	12,623	-0.02%
2019/03/06	0.5	45.20	11	45.15	45.15	-10.5	12,732	-0.08%
2019/03/05	0	0.00	5	45.15	45.10	-5	12,846	-0.04%
2019/03/04	27	44.96	0	0.00	45.15	27	12,921	0.21%
2019/02/27	1	45.30	5	45.40	45.50	-4	12,758	-0.03%
2019/02/26	7	45.46	25	45.56	45.45	-18	12,558	-0.14%
2019/02/25	0.5	45.40	15	45.25	45.30	-14.5	12,239	-0.12%
2019/02/22	20	44.93	1	45.00	45.00	19	12,147	0.16%
2019/02/21	0.5	45.20	0	0.00	45.10	0.5	12,083	0.00%
2019/02/20	1.1	45.20	0	0.00	45.05	1.1	12,003	0.01%
2019/02/19	4	44.85	0	0.00	44.85	4	11,846	0.03%
2019/02/18	0	0.00	5	44.75	44.75	-5	11,801	-0.04%
2019/02/15	16	44.50	0	0.00	44.40	16	11,767	0.14%
2019/02/13	2	44.55	20	44.61	44.60	-18	11,458	-0.16%
2019/02/12	4	44.10	19	44.39	44.30	-15	11,447	-0.13%
2019/02/11	27.4	44.23	10	44.90	44.15	17.4	11,317	0.15%
2019/01/30	27	44.47	0	0.00	44.55	27	11,181	0.24%
2019/01/29	2.6	44.63	0	0.00	44.75	2.6	11,121	0.02%
2019/01/28	0	0.00	35	44.45	44.60	-35	10,954	-0.32%
2019/01/25	7	43.99	1	44.25	44.00	6	10,827	0.06%
2019/01/24	6	44.06	0	0.00	44.05	6	10,643	0.06%
2019/01/23	0	0.00	15	44.32	44.30	-15	10,634	-0.14%
2019/01/22	4	44.33	0	0.00	44.25	4	10,710	0.04%
2019/01/21	1	44.30	30	44.43	44.30	-29	10,736	-0.27%
2019/01/18	2	43.95	0	0.00	44.15	2	10,904	0.02%
2019/01/17	7	44.04	35	44.06	44.05	-28	11,002	-0.25%
2019/01/16	37.5	44.03	0	0.00	44.00	37.5	10,922	0.34%
2019/01/15	33	44.63	0	0.00	44.60	33	10,614	0.31%
2019/01/14	42.5	45.07	20	45.00	45.00	22.5	10,342	0.22%
2019/01/11	114	46.17	31	46.14	45.95	83	10,140	0.82%	大買/
2019/01/10	40	46.59	20	46.90	46.90	20	9,958	0.20%
2019/01/09	0	0.00	30	46.83	47.05	-30	10,011	-0.30%
2019/01/07	2	45.85	85	45.87	45.95	-83	10,273	-0.81%
2019/01/04	30	45.40	0	0.00	45.30	30	10,445	0.29%
2019/01/03	22	45.86	10	45.80	45.80	12	10,903	0.11%
2019/01/02	109	46.61	25	46.34	46.10	84	11,063	0.76%	大買/
2018/12/28	58	46.52	30	46.96	47.05	28	11,114	0.25%
2018/12/27	30	46.70	60	46.85	46.95	-30	11,424	-0.26%
2018/12/26	0	0.00	25	46.77	46.50	-25	11,549	-0.22%
2018/12/25	13	46.25	60	46.29	46.50	-47	11,742	-0.40%
2018/12/24	10	46.65	0	0.00	46.85	10	11,927	0.08%
2018/12/22	10	47.05	0	0.00	47.05	10	12,082	0.08%
2018/12/21	11	46.90	30	47.07	47.30	-19	12,410	-0.15%
2018/12/20	20	46.95	10	46.95	47.05	10	12,555	0.08%
2018/12/19	9	47.06	0	0.00	47.30	9	12,580	0.07%
2018/12/18	55	47.12	0	0.00	47.05	55	12,666	0.43%
2018/12/17	20	47.55	74	47.72	47.75	-54	12,959	-0.42%
2018/12/14	61	47.61	0	0.00	47.45	61	13,129	0.46%
2018/12/13	10	47.93	5	47.90	48.05	5	13,081	0.04%
2018/12/12	15	47.60	55	47.62	47.55	-40	13,095	-0.31%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	8	47.39	10	47.45	47.50	-2	12,977	-0.02%
2018/12/07	15	47.92	0	0.00	48.00	15	12,947	0.12%
2018/12/06	10	47.95	1	48.00	48.00	9	12,897	0.07%
2018/12/05	25	48.33	0	0.00	48.35	25	12,874	0.19%
2018/12/04	31	48.67	0	0.00	48.75	31	12,872	0.24%
2018/12/03	1.5	49.07	25	49.20	49.15	-23.5	12,840	-0.18%
2018/11/30	1	48.50	45	48.88	48.80	-44	12,724	-0.35%
2018/11/29	29	48.68	0	0.00	48.60	29	12,537	0.23%
2018/11/28	11.5	48.85	0	0.00	48.85	11.5	12,400	0.09%
2018/11/27	20	49.35	10	50.05	49.10	10	12,281	0.08%
2018/11/26	70	50.03	30	50.70	49.90	40	12,278	0.33%
2018/11/23	25	50.22	0	0.00	50.10	25	12,218	0.20%
2018/11/22	10	50.30	31	50.80	50.80	-21	12,229	-0.17%
2018/11/21	0	0.00	10	50.75	50.70	-10	12,268	-0.08%
2018/11/20	40	50.73	0	0.00	50.50	40	12,327	0.32%
2018/11/19	0	0.00	12	51.38	51.50	-12	12,437	-0.10%
2018/11/15	10	50.70	7	51.10	51.10	3	12,432	0.02%
2018/11/12	10	50.40	11	50.91	50.90	-1	12,588	-0.01%
2018/11/09	35	50.31	32	50.94	51.10	3	12,793	0.02%
2018/11/06	0.7	49.75	10	49.63	49.80	-9.3	12,719	-0.07%
2018/11/05	35.1	48.48	35	48.79	49.20	0.1	12,683	0.00%
2018/11/02	10	48.15	10	48.90	48.90	0	12,682	0.00%
2018/10/31	1.1	48.04	10	48.02	48.45	-8.9	12,664	-0.07%
2018/10/30	0.1	47.60	105	47.37	47.50	-104.9	12,580	-0.83%	大賣/鉅額交易
2018/10/29	0	0.00	1	46.90	46.90	-1	12,550	-0.01%
2018/10/26	48	46.97	36	47.35	47.10	12	12,485	0.10%
2018/10/25	97	48.34	0	0.00	48.00	97	12,226	0.79%
2018/10/24	15	49.10	25	49.64	49.15	-10	12,250	-0.08%
2018/10/23	23	49.55	0	0.00	49.55	23	12,184	0.19%
2018/10/19	4	49.18	55	50.00	50.20	-51	12,270	-0.42%
2018/10/18	20	49.64	10	49.98	49.60	10	12,235	0.08%
2018/10/17	0	0.00	10	50.07	49.75	-10	12,384	-0.08%
2018/10/16	8	49.60	0	0.00	49.70	8	12,337	0.06%
2018/10/15	10	49.75	0	0.00	49.95	10	12,269	0.08%
2018/10/12	1	49.70	12	50.18	50.10	-11	12,013	-0.09%
2018/10/11	51	49.85	20	50.20	49.65	31	11,865	0.26%
2018/10/09	0	0.00	25	51.74	51.50	-25	11,377	-0.22%
2018/10/08	0	0.00	40	51.34	51.60	-40	11,184	-0.36%
2018/10/05	80	50.65	70	51.12	50.90	10	11,086	0.09%
2018/10/04	20	51.25	5	51.60	51.60	15	10,810	0.14%
2018/10/03	0	0.00	5.9	52.22	51.80	-5.9	10,746	-0.06%
2018/10/02	30	51.88	1	52.20	52.10	29	10,636	0.27%
2018/10/01	0	0.00	22	52.35	52.50	-22	10,512	-0.21%
2018/09/28	40	51.33	10	51.80	51.80	30	10,484	0.29%
2018/09/27	0	0.00	10	51.95	51.90	-10	10,330	-0.10%
2018/09/25	0	0.00	51	51.43	51.10	-51	10,326	-0.49%
2018/09/21	10	50.50	10	51.20	51.10	0	10,288	0.00%
2018/09/19	35	50.10	0	0.00	50.30	35	9,754	0.36%
2018/09/18	0.9	50.00	0	0.00	50.00	0.9	9,957	0.01%
2018/09/14	0	0.00	5	50.30	50.10	-5	10,481	-0.05%
2018/09/13	0	0.00	5	50.10	49.90	-5	10,634	-0.05%
2018/09/12	0	0.00	1	49.80	49.70	-1	10,843	-0.01%
2018/09/11	1	49.50	27	49.76	49.80	-26	11,015	-0.24%
2018/09/10	1	49.50	35	49.64	49.40	-34	11,238	-0.30%
2018/09/07	46	49.65	15	50.00	49.50	31	11,443	0.27%
2018/09/06	10	50.10	0	0.00	50.10	10	11,466	0.09%
2018/09/05	27	50.39	1	50.50	50.20	26	11,510	0.23%
2018/09/04	0.1	50.90	10	50.95	50.90	-9.9	11,548	-0.09%
2018/09/03	10	50.45	0	0.00	50.60	10	11,551	0.09%
2018/08/31	0	0.00	15	50.87	50.90	-15	11,622	-0.13%
2018/08/30	15	50.50	0	0.00	50.50	15	11,622	0.13%
2018/08/29	10	50.60	0	0.00	50.90	10	11,686	0.09%
2018/08/28	1	50.80	0	0.00	50.80	1	11,740	0.01%
2018/08/27	0	0.00	60	50.52	50.70	-60	11,774	-0.51%
2018/08/24	35	49.74	0	0.00	49.85	35	11,640	0.30%
2018/08/23	5	49.95	0	0.00	50.10	5	11,918	0.04%
2018/08/22	5	49.95	10	50.15	50.10	-5	12,211	-0.04%
2018/08/21	8	49.95	0	0.00	50.00	8	12,096	0.07%
2018/08/20	0	0.00	5	50.00	49.90	-5	12,047	-0.04%
2018/08/17	1	49.85	55	49.99	49.90	-54	12,024	-0.45%
2018/08/16	40	49.61	0	0.00	49.70	40	11,979	0.33%
2018/08/15	5	50.00	1	50.00	50.10	4	11,943	0.03%
2018/08/13	25	50.02	12	50.10	50.10	13	12,264	0.11%
2018/08/10	3	51.00	10	50.90	50.90	-7	12,319	-0.06%
2018/08/09	21	50.45	0	0.00	50.40	21	12,483	0.17%
2018/08/08	0.2	50.70	10	50.90	50.70	-9.8	12,640	-0.08%
2018/08/06	5	50.62	0	0.00	50.40	5	12,831	0.04%
2018/08/03	0	0.00	5	50.70	50.80	-5	13,049	-0.04%
2018/08/02	13	50.38	0	0.00	50.20	13	13,141	0.10%
2018/08/01	0	0.00	5	51.00	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	35	50.74	50.70	-35	13,175	-0.27%
2018/07/27	10	50.05	0	0.00	50.20	10	13,116	0.08%
2018/07/26	120	49.99	20	50.30	50.30	100	13,168	0.76%	大買/
2018/07/25	17	50.20	0	0.00	50.20	17	13,156	0.13%
2018/07/24	10	50.30	0	0.00	50.30	10	13,149	0.08%
2018/07/20	2	50.50	0	0.00	51.00	2	13,127	0.02%
2018/07/17	0.2	50.70	0	0.00	50.80	0.2	13,139	0.00%
2018/07/16	3	50.70	4	51.00	50.70	-1	13,165	-0.01%
2018/07/12	12	50.10	46	50.61	50.70	-34	13,283	-0.26%
2018/07/11	71	49.94	20	50.30	50.30	51	13,360	0.38%
2018/07/10	6	50.08	0	0.00	50.50	6	13,348	0.04%
2018/07/09	0	0.00	90	50.06	50.10	-90	13,363	-0.67%
2018/07/06	40	49.25	20	49.45	49.45	20	13,375	0.15%
2018/07/05	29	49.47	22	49.77	49.80	7	13,409	0.05%
2018/07/04	2	49.90	1	49.95	50.00	1	13,615	0.01%
2018/07/03	44	50.00	2	50.10	50.00	42	13,638	0.31%
2018/07/02	42	50.46	0	0.00	50.30	42	13,535	0.31%
2018/06/29	0	0.00	15	51.10	51.10	-15	13,434	-0.11%
2018/06/27	47	50.54	0	0.00	50.50	47	13,279	0.35%
2018/06/25	1	53.50	1	53.20	53.20	0	12,832	0.00%
2018/06/22	0	0.00	29	53.68	53.70	-29	12,586	-0.23%
2018/06/21	0	0.00	62	54.02	53.90	-62	12,476	-0.50%
2018/06/20	0	0.00	24.3	53.61	53.70	-24.3	12,714	-0.19%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/14	10	52.90	0	0.00	52.90	10	12,213	0.08%
2018/06/08	0	0.00	1	53.70	53.80	-1	12,317	-0.01%
2018/06/06	0	0.00	5	53.30	53.30	-5	12,473	-0.04%
2018/06/04	0	0.00	10	52.80	52.80	-10	12,333	-0.08%
2018/05/31	0	0.00	10	52.10	52.10	-10	12,376	-0.08%
2018/05/30	17	51.36	0	0.00	51.20	17	12,242	0.14%
2018/05/29	10	52.80	0	0.00	52.80	10	12,296	0.08%
2018/05/25	10	53.00	1	53.30	53.10	9	12,581	0.07%
2018/05/23	6	52.90	6	53.60	53.30	0	12,693	0.00%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	2	53.20	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	4	52.85	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	8	52.60	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	17	52.16	52.20	-17	12,388	-0.14%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	1	51.30	22	51.60	51.80	-21	12,840	-0.16%
2018/05/10	0	0.00	41	50.98	51.00	-41	12,734	-0.32%
2018/05/09	1	50.70	0	0.00	50.70	1	12,756	0.01%
2018/05/08	0	0.00	10	50.70	50.70	-10	12,895	-0.08%
2018/05/07	0	0.00	14.5	50.46	50.30	-14.5	12,889	-0.11%
2018/05/04	30	50.17	0	0.00	50.10	30	12,970	0.23%
2018/05/03	11	50.45	0	0.00	50.40	11	12,844	0.09%
2018/05/02	0	0.00	5	51.30	51.30	-5	13,013	-0.04%
2018/04/30	0	0.00	5	51.10	51.00	-5	13,175	-0.04%
2018/04/27	0	0.00	11	50.75	50.80	-11	13,174	-0.08%
2018/04/26	1	50.30	1	50.50	50.50	0	13,220	0.00%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	6	50.20	50.20	-6	13,388	-0.04%
2018/04/20	10	50.10	0	0.00	50.40	10	13,801	0.07%
2018/04/19	0	0.00	30	50.53	50.60	-30	14,009	-0.21%
2018/04/18	0.2	50.00	15	50.30	50.00	-14.8	14,012	-0.11%
2018/04/17	29	49.94	0	0.00	49.95	29	14,128	0.21%
2018/04/16	40	50.65	0	0.00	50.60	40	14,244	0.28%
2018/04/10	0	0.00	65	50.88	51.00	-65	14,659	-0.44%
2018/04/09	20	50.00	30	50.28	50.30	-10	14,670	-0.07%
2018/04/03	10	49.83	0	0.00	49.90	10	14,590	0.07%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/30	0	0.00	5	50.40	50.10	-5	14,685	-0.03%
2018/03/29	20	50.13	5	50.10	50.10	15	14,706	0.10%
2018/03/28	39	50.17	0	0.00	50.30	39	14,603	0.27%
2018/03/27	0	0.00	30	50.72	50.70	-30	14,619	-0.21%
2018/03/26	0	0.00	10	50.40	50.40	-10	14,557	-0.07%
2018/03/23	60	50.24	20	50.30	50.30	40	14,657	0.27%
2018/03/22	10	51.50	30	52.00	51.80	-20	14,418	-0.14%
2018/03/21	11	51.42	10	51.75	51.50	1	14,331	0.01%
2018/03/20	10	51.25	0	0.00	51.70	10	14,382	0.07%
2018/03/19	25	51.34	0	0.00	51.60	25	14,353	0.17%
2018/03/16	15	50.93	53	51.43	51.70	-38	14,383	-0.26%
2018/03/15	25	51.28	0	0.00	51.20	25	14,121	0.18%
2018/03/14	10	51.25	0	0.00	51.60	10	14,138	0.07%
2018/03/13	15	51.40	0	0.00	51.60	15	14,188	0.11%
2018/03/12	31	51.96	82	51.47	51.80	-51	14,194	-0.36%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/07	1	50.50	20	50.68	50.30	-19	14,758	-0.13%
2018/03/06	0	0.00	60	50.61	50.30	-60	15,322	-0.39%
2018/03/05	140	50.04	30	50.88	50.10	110	15,600	0.71%	大買/鉅額交易
2018/03/02	110	51.15	0	0.00	50.80	110	15,494	0.71%	大買/鉅額交易
2018/03/01	30	51.82	10	52.20	52.20	20	15,358	0.13%
2018/02/27	0	0.00	42	52.30	52.20	-42	15,405	-0.27%
2018/02/26	31	52.00	1	52.20	52.20	30	15,360	0.20%
2018/02/22	30	51.18	20	51.80	51.80	10	16,252	0.06%
2018/02/21	0	0.00	40	51.73	51.90	-40	16,922	-0.24%
2018/02/12	10	51.00	30	51.08	51.00	-20	16,782	-0.12%
2018/02/09	31	49.86	20	50.43	50.20	11	16,786	0.07%
2018/02/08	0	0.00	90	50.83	50.60	-90	16,607	-0.54%
2018/02/07	0	0.00	81	50.75	50.20	-81	16,574	-0.49%
2018/02/06	66	49.31	0	0.00	49.20	66	16,301	0.40%
2018/02/05	50	52.06	0	0.00	52.10	50	15,858	0.32%
2018/02/02	90	53.28	0	0.00	53.40	90	15,666	0.57%
2018/02/01	42	53.58	11	54.09	54.00	31	15,579	0.20%
2018/01/31	4	54.20	80	53.84	54.20	-76	15,496	-0.49%
2018/01/30	60.1	53.22	1	54.00	53.10	59.1	15,396	0.38%
2018/01/29	0	0.00	31	53.80	54.00	-31	15,380	-0.20%
2018/01/26	30	52.90	10	53.35	53.20	20	15,407	0.13%
2018/01/25	0.2	53.20	60	53.25	53.40	-59.8	15,563	-0.38%
2018/01/24	71	52.85	0	0.00	52.80	71	15,373	0.46%
2018/01/23	0	0.00	10	53.50	54.00	-10	15,235	-0.07%
2018/01/19	3	53.60	0	0.00	53.90	3	15,384	0.02%
2018/01/18	52	53.89	4	54.15	53.80	48	15,268	0.31%
2018/01/17	2	54.20	0	0.00	54.20	2	15,074	0.01%
2018/01/16	2	54.40	28.1	54.56	54.80	-26.1	14,907	-0.18%
2018/01/15	0	0.00	7.1	54.07	54.10	-7.1	14,546	-0.05%
2018/01/10	0	0.00	42	53.01	53.00	-42	14,236	-0.30%
2018/01/09	1	52.30	20	52.30	52.50	-19	14,055	-0.14%
2018/01/08	0	0.00	2	52.40	52.50	-2	13,984	-0.01%
2018/01/05	2	52.10	3	52.20	52.20	-1	13,900	-0.01%
2018/01/03	0	0.00	10.4	51.54	51.50	-10.4	13,865	-0.08%
2018/01/02	0	0.00	48	50.94	51.00	-48	13,535	-0.35%