富邦金 (2881)-元大-大同券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287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(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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/14	1	71.10	5	71.28	71.20	-4	15,585	-0.03%
2024/05/13	11	71.35	4	71.28	71.50	7	15,535	0.05%
2024/05/10	5.4	71.49	1,183.4	71.48	71.80	-1,178	15,359	-7.67%	大賣/鉅額交易
2024/05/09	5	69.80	56	70.31	69.90	-51	14,925	-0.34%
2024/05/08	171.3	69.64	6.2	69.86	69.90	165.1	14,769	1.12%	大買/鉅額交易
2024/05/07	302.3	69.74	20.2	69.92	69.90	282.1	14,815	1.90%	大買/鉅額交易
2024/05/06	5.1	69.80	2.9	69.84	70.00	2.2	14,722	0.02%
2024/05/03	61.3	69.01	0.2	69.30	69.00	61.1	14,643	0.42%
2024/05/02	169.1	69.22	16	69.38	69.00	153.1	14,623	1.05%	大買/鉅額交易
2024/04/30	6	69.52	7	69.37	69.10	-1	14,584	-0.01%
2024/04/29	25.4	69.39	20.3	69.11	69.40	5.1	14,502	0.04%
2024/04/26	4.1	67.75	20	68.00	67.60	-15.9	14,280	-0.11%
2024/04/25	147.2	66.37	0	0.00	66.40	147.2	14,183	1.04%	大買/鉅額交易
2024/04/24	24.1	66.79	1	66.90	66.80	23.1	14,297	0.16%
2024/04/23	0	0.00	10	66.40	66.30	-10	14,674	-0.07%
2024/04/22	14.1	66.18	1	66.30	66.20	13.1	14,818	0.09%
2024/04/19	27.5	65.09	3	64.60	65.00	24.5	14,682	0.17%
2024/04/18	14	65.92	4.9	66.44	66.30	9.1	14,312	0.06%
2024/04/17	23.8	66.00	6.1	65.59	66.00	17.7	14,158	0.13%
2024/04/16	34.1	66.04	8	66.40	65.70	26.1	14,009	0.19%
2024/04/15	14.1	67.22	9	67.27	67.40	5.1	13,715	0.04%
2024/04/12	20.3	67.89	0	0.00	67.80	20.3	13,827	0.15%
2024/04/11	12.3	68.36	0	0.00	68.40	12.3	13,737	0.09%
2024/04/10	22.3	69.52	0	0.00	69.20	22.3	13,540	0.16%
2024/04/09	12	69.78	0.7	69.67	70.00	11.3	13,590	0.08%
2024/04/08	11	68.74	1	68.70	68.70	10	13,482	0.07%
2024/04/03	16.5	68.87	0.6	68.90	68.60	15.9	13,479	0.12%
2024/04/02	0	0.00	0.1	69.40	69.50	-0.1	13,362	0.00%
2024/04/01	1	69.40	0.1	69.50	69.50	0.9	13,371	0.01%
2024/03/29	7	69.44	2.3	69.70	69.70	4.7	13,366	0.04%
2024/03/28	3.4	69.34	0	0.00	69.30	3.4	13,306	0.03%
2024/03/27	0	69.50	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0	0.00	1.1	69.31	69.60	-1.1	13,283	-0.01%
2024/03/25	4.6	69.10	2.6	69.04	69.00	2	13,373	0.02%
2024/03/22	3.1	69.61	262.2	70.14	69.60	-259	13,255	-1.95%	大賣/鉅額交易
2024/03/21	0	70.30	1.9	70.26	70.70	-1.9	13,122	-0.01%
2024/03/20	10	69.80	10.1	69.98	69.60	-0.1	13,290	0.00%
2024/03/19	0.1	69.70	59	69.66	69.80	-59	13,945	-0.42%
2024/03/18	0	0.00	4.1	69.42	69.50	-4.1	13,834	-0.03%
2024/03/15	3.3	69.58	67.3	69.66	69.60	-64	13,747	-0.47%
2024/03/14	14.1	70.28	44.2	70.38	70.70	-30.1	13,274	-0.23%
2024/03/13	2.1	69.40	45	69.69	69.90	-42.9	13,016	-0.33%
2024/03/12	1.6	69.62	10.2	69.60	69.70	-8.6	13,025	-0.07%
2024/03/11	37.2	69.30	13.3	69.50	69.20	24	12,911	0.19%
2024/03/08	0	0.00	35.2	68.96	69.20	-35.2	12,838	-0.27%
2024/03/07	23.3	67.41	1	67.80	68.10	22.3	12,575	0.18%
2024/03/06	2	67.45	0	0.00	67.30	2	12,463	0.02%
2024/03/05	1	67.39	1	67.40	67.30	0	12,754	0.00%
2024/03/04	40.2	67.50	3	67.57	67.40	37.2	12,816	0.29%
2024/03/01	42.1	67.45	8	67.59	67.40	34.1	12,878	0.26%
2024/02/29	6	68.21	208.1	67.50	68.00	-202.1	12,846	-1.57%	大賣/鉅額交易
2024/02/27	6	67.17	0	0.00	66.90	6	12,588	0.05%
2024/02/26	2.8	66.43	3	66.83	66.90	-0.2	12,529	0.00%
2024/02/23	21	66.61	4	66.70	66.60	17	12,538	0.14%
2024/02/22	30.8	66.34	4.1	66.52	66.50	26.7	12,925	0.21%
2024/02/21	1	66.20	1	66.30	66.30	0	13,007	0.00%
2024/02/20	8.2	66.28	15.6	66.42	66.50	-7.4	13,092	-0.06%
2024/02/19	4	65.93	0.1	66.00	66.10	4	13,089	0.03%
2024/02/16	40	65.40	14	65.56	65.90	26	13,316	0.20%
2024/02/15	12	65.29	55.2	65.58	65.30	-43.2	13,218	-0.33%
2024/02/05	30	64.45	3.1	64.96	64.70	26.9	12,987	0.21%
2024/02/02	20	64.70	4	64.63	64.90	16	12,851	0.12%
2024/02/01	0	0.00	0.1	64.58	64.80	-0.1	12,788	0.00%
2024/01/31	1	64.20	0	0.00	64.50	1	12,743	0.01%
2024/01/30	2.6	64.24	1.1	64.80	64.30	1.6	12,664	0.01%
2024/01/29	26.4	64.64	1	64.80	64.80	25.4	12,620	0.20%
2024/01/26	1	64.80	5.1	64.80	64.80	-4.1	12,633	-0.03%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/24	1	64.50	65	64.21	64.40	-64	12,680	-0.50%
2024/01/23	4.1	63.70	8	63.70	63.90	-3.9	12,652	-0.03%
2024/01/22	0.2	63.20	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	1.1	62.56	3.3	63.10	63.00	-2.2	12,624	-0.02%
2024/01/18	13	62.34	26.2	62.33	62.30	-13.2	12,575	-0.11%
2024/01/17	19.4	62.52	1.1	62.98	62.30	18.3	12,378	0.15%
2024/01/16	7.2	63.30	0.2	63.50	63.20	7	12,011	0.06%
2024/01/15	0.5	64.10	10	64.40	64.10	-9.5	11,979	-0.08%
2024/01/12	1	63.70	12	64.08	64.10	-11	12,266	-0.09%
2024/01/11	1	64.10	0.2	64.10	63.90	0.8	12,340	0.01%
2024/01/10	0.1	63.84	0	0.00	64.00	0.1	12,641	0.00%
2024/01/08	2.4	64.19	17.1	64.17	64.10	-14.7	12,707	-0.12%
2024/01/05	7.5	63.27	48.2	63.40	63.20	-40.7	12,586	-0.32%
2024/01/04	3.6	63.54	15	63.50	63.50	-11.4	12,612	-0.09%
2024/01/03	14	63.52	13.2	63.64	63.70	0.9	12,742	0.01%
2024/01/02	2.1	64.49	1	64.40	64.60	1.1	12,604	0.01%
2023/12/29	1	64.60	40.5	64.55	64.80	-39.5	12,693	-0.31%
2023/12/28	0.6	64.50	12	64.80	64.90	-11.4	12,834	-0.09%
2023/12/27	1	64.50	1	64.60	64.60	0	12,812	0.00%
2023/12/26	0	0.00	4	64.15	64.30	-4	12,796	-0.03%
2023/12/25	30	63.57	0	0.00	63.70	30	12,845	0.23%
2023/12/22	4.1	63.30	0	0.00	63.50	4.1	12,920	0.03%
2023/12/21	1	63.31	12.1	63.31	63.40	-11	13,057	-0.08%
2023/12/20	7.1	63.70	7	63.80	63.60	0.1	13,042	0.00%
2023/12/19	5	63.84	0.1	64.00	63.90	4.9	13,026	0.04%
2023/12/18	11	64.39	0	0.00	64.50	11	13,092	0.08%
2023/12/15	15	65.07	19.4	65.13	65.10	-4.4	13,080	-0.03%
2023/12/14	4.2	64.99	132.9	64.91	65.20	-128.7	12,662	-1.02%	大賣/鉅額交易
2023/12/13	1	62.80	0.1	62.90	62.90	0.9	11,823	0.01%
2023/12/12	1	62.80	0.5	62.95	63.10	0.5	11,987	0.00%
2023/12/11	1	62.80	0.1	63.00	62.90	1	11,981	0.01%
2023/12/08	13.4	63.06	1.4	63.20	63.20	12.1	11,956	0.10%
2023/12/07	3.2	62.88	3.2	62.96	63.20	0	11,888	0.00%
2023/12/06	2.1	63.71	4	63.90	63.80	-1.9	11,678	-0.02%
2023/12/05	11	63.80	0.1	64.00	64.10	11	11,639	0.09%
2023/12/04	1	64.10	6.1	64.11	64.40	-5.1	11,562	-0.04%
2023/12/01	4.1	63.83	0.3	63.81	63.80	3.8	11,614	0.03%
2023/11/30	0	0.00	2	63.90	64.40	-2	11,635	-0.02%
2023/11/29	1	63.70	0.2	64.10	63.70	0.8	11,359	0.01%
2023/11/28	1.1	63.90	0.1	63.80	63.90	1.1	11,377	0.01%
2023/11/27	41	63.66	2.2	64.06	63.50	38.9	11,505	0.34%
2023/11/24	0	64.00	3.5	63.90	63.90	-3.4	11,496	-0.03%
2023/11/22	0.2	64.38	1.2	64.48	64.60	-1	11,573	-0.01%
2023/11/21	2.2	64.54	66.7	64.80	64.90	-64.5	11,556	-0.56%
2023/11/17	1.8	63.01	17.6	63.26	63.20	-15.8	11,019	-0.14%
2023/11/16	4.3	62.77	24	62.93	62.90	-19.7	10,907	-0.18%
2023/11/15	2.1	62.10	42	62.46	62.70	-39.9	10,849	-0.37%
2023/11/14	0	0.00	4	61.83	61.70	-4	10,586	-0.04%
2023/11/13	20	61.50	2	61.65	61.70	18	10,655	0.17%
2023/11/10	0	61.40	10.6	61.49	61.50	-10.6	10,782	-0.10%
2023/11/07	3	61.37	15	61.46	61.50	-12	11,421	-0.11%
2023/11/06	0.9	61.50	22.4	61.66	61.50	-21.5	11,533	-0.19%
2023/11/03	0	0.00	5	61.10	61.30	-5	11,525	-0.04%
2023/11/02	0	0.00	11.5	60.90	60.90	-11.5	11,606	-0.10%
2023/11/01	2	59.90	1	60.20	60.00	1	11,598	0.01%
2023/10/31	2	59.95	1.1	59.72	60.10	0.9	11,596	0.01%
2023/10/30	3.2	59.99	5	59.70	59.80	-1.8	11,953	-0.01%
2023/10/27	1.2	60.09	0	0.00	60.30	1.2	12,134	0.01%
2023/10/26	0.4	59.90	0	0.00	59.60	0.4	12,483	0.00%
2023/10/25	0.5	60.20	0	0.00	60.00	0.5	12,502	0.00%
2023/10/24	5	59.80	15	59.80	59.90	-10	12,831	-0.08%
2023/10/23	8.3	59.80	0	0.00	59.90	8.3	12,972	0.06%
2023/10/20	5.3	59.88	2	60.75	60.70	3.3	12,837	0.03%
2023/10/19	2	61.00	0	0.00	61.00	2	12,622	0.02%
2023/10/18	0.4	60.70	2	61.25	61.40	-1.6	12,692	-0.01%
2023/10/17	0	61.10	11.3	61.03	61.30	-11.3	12,598	-0.09%
2023/10/16	1.5	60.91	0.2	61.00	61.00	1.3	13,008	0.01%
2023/10/13	8.4	60.88	1.6	60.98	60.90	6.8	13,435	0.05%
2023/10/12	4.1	61.35	2	61.65	61.70	2.1	13,830	0.01%
2023/10/11	0.1	61.40	19	61.29	61.60	-19	13,883	-0.14%
2023/10/06	0.2	60.65	6	60.80	60.70	-5.8	13,848	-0.04%
2023/10/05	18	60.34	5	60.06	60.50	13	14,091	0.09%
2023/10/04	34.4	59.87	1	59.90	59.70	33.4	14,204	0.24%
2023/10/03	24.1	60.37	0	0.00	60.50	24.1	14,058	0.17%
2023/10/02	10.1	60.70	0	0.00	60.80	10.1	14,187	0.07%
2023/09/28	13	60.52	2	60.95	60.70	11	14,444	0.08%
2023/09/27	7.6	60.32	1	60.60	60.60	6.6	14,373	0.05%
2023/09/26	13.2	60.61	0	0.00	60.60	13.2	14,355	0.09%
2023/09/25	3	61.07	12	61.30	61.30	-9	14,201	-0.06%
2023/09/22	13.3	61.01	20	61.40	61.00	-6.7	14,276	-0.05%
2023/09/21	3.3	61.42	0	61.70	61.40	3.2	14,252	0.02%
2023/09/20	3.1	62.13	0	62.20	62.10	3.1	14,145	0.02%
2023/09/19	2.1	62.60	0	0.00	62.60	2.1	14,108	0.01%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	20	62.50	0.3	62.90	62.50	19.7	14,283	0.14%
2023/09/14	11.1	62.71	1.5	62.77	62.90	9.6	14,131	0.07%
2023/09/13	0	0.00	0.3	62.31	62.40	-0.3	14,265	0.00%
2023/09/12	13.1	61.81	1	62.20	62.10	12.1	14,457	0.08%
2023/09/11	2.2	61.67	12	61.71	61.90	-9.8	14,442	-0.07%
2023/09/08	1.1	61.61	0.4	61.70	61.80	0.8	14,636	0.01%
2023/09/07	5.2	61.26	0	0.00	61.20	5.2	14,888	0.04%
2023/09/06	5.7	61.50	2.6	61.75	61.40	3.1	14,932	0.02%
2023/09/05	13	62.06	5	62.26	61.80	8	14,867	0.05%
2023/09/04	9.2	62.11	10	62.25	62.20	-0.8	15,154	-0.01%
2023/09/01	10	64.80	15	64.86	64.80	-5	15,252	-0.03%
2023/08/31	7.1	63.78	0	64.30	63.60	7.1	15,202	0.05%
2023/08/30	10	64.30	0	0.00	64.50	10	15,332	0.07%
2023/08/28	2	63.60	15.8	63.95	64.10	-13.8	15,470	-0.09%
2023/08/25	1.5	62.92	21	62.92	62.80	-19.5	15,792	-0.12%
2023/08/24	5	63.10	11.1	63.28	63.30	-6.1	15,792	-0.04%
2023/08/23	2.2	63.19	0	0.00	62.80	2.2	15,914	0.01%
2023/08/22	1	62.60	0	0.00	62.80	1	15,989	0.01%
2023/08/21	20	62.82	0	0.00	63.10	20	16,090	0.12%
2023/08/18	13.3	62.40	1	62.40	62.40	12.3	16,100	0.08%
2023/08/17	4.8	62.25	1	62.60	62.50	3.8	16,188	0.02%
2023/08/16	13.6	62.51	1	62.60	62.50	12.6	16,093	0.08%
2023/08/15	15.2	63.33	4.2	63.48	63.50	11	16,282	0.07%
2023/08/14	6.4	63.72	0.1	64.40	63.90	6.2	16,421	0.04%
2023/08/11	2.1	65.50	1.1	65.86	65.40	0.9	16,400	0.01%
2023/08/10	0	0.00	10	65.40	65.40	-10	16,416	-0.06%
2023/08/09	0	0.00	5	65.12	65.30	-5	16,407	-0.03%
2023/08/08	20	65.10	9	65.40	65.20	11	16,380	0.07%
2023/08/07	0	0.00	3	65.47	65.50	-3	16,382	-0.02%
2023/08/04	11.3	64.69	8	64.63	64.80	3.3	16,316	0.02%
2023/08/02	12.3	65.31	3	65.40	65.10	9.3	16,297	0.06%
2023/08/01	5	65.94	16.1	66.14	66.50	-11.1	15,960	-0.07%
2023/07/31	5.1	65.52	8.2	65.69	65.50	-3.1	15,665	-0.02%
2023/07/28	7	65.21	36.1	65.36	65.40	-29.1	15,362	-0.19%
2023/07/27	7.1	64.90	7.9	65.07	65.50	-0.8	15,296	0.00%
2023/07/26	5	64.50	6.8	64.20	64.50	-1.8	15,046	-0.01%
2023/07/25	7.1	63.13	9	62.86	62.90	-1.9	15,020	-0.01%
2023/07/24	6	62.52	2	62.55	62.60	4	15,005	0.03%
2023/07/21	4.1	62.93	0.1	63.20	63.00	4	15,021	0.03%
2023/07/20	20.6	63.50	7.7	63.69	63.50	12.9	14,889	0.09%
2023/07/19	14.2	65.17	3	64.88	64.80	11.2	14,630	0.08%
2023/07/18	8.2	65.37	3.4	65.48	65.60	4.9	14,191	0.03%
2023/07/17	16.3	64.68	35.3	64.13	65.00	-19	13,720	-0.14%
2023/07/14	1	61.90	7.7	62.38	62.50	-6.7	13,211	-0.05%
2023/07/13	9.2	61.78	1.1	61.82	61.70	8.1	13,027	0.06%
2023/07/12	4	61.63	8.2	61.76	62.00	-4.2	12,912	-0.03%
2023/07/11	6.5	61.45	26.1	61.42	61.40	-19.6	12,824	-0.15%
2023/07/10	2.3	60.31	10	60.00	60.20	-7.7	12,675	-0.06%
2023/07/07	3.5	59.90	0	0.00	60.00	3.5	12,651	0.03%
2023/07/06	31.8	60.33	0	0.00	60.30	31.8	12,548	0.25%
2023/07/05	0	61.00	8	61.06	61.00	-8	12,260	-0.07%
2023/07/04	5	60.96	2	61.10	60.90	3	12,220	0.02%
2023/07/03	0	0.00	5.8	61.38	61.30	-5.8	12,203	-0.05%
2023/06/30	2	60.85	0	0.00	60.80	2	12,278	0.02%
2023/06/29	1	61.59	21.1	61.46	61.30	-20	12,180	-0.16%
2023/06/28	0.1	61.00	12.1	61.20	61.40	-12.1	12,081	-0.10%
2023/06/27	3.1	60.70	3	60.90	60.60	0.1	12,038	0.00%
2023/06/26	13	60.97	2	61.00	60.80	11	11,997	0.09%
2023/06/21	0.3	61.30	1	61.50	61.40	-0.7	11,924	-0.01%
2023/06/20	0.2	61.39	30.4	61.10	61.10	-30.2	11,955	-0.25%
2023/06/19	3	61.03	0.5	61.13	61.30	2.6	12,081	0.02%
2023/06/16	3.2	61.26	0.5	61.55	61.10	2.7	12,007	0.02%
2023/06/15	3.3	61.49	0.2	61.50	61.60	3.1	11,954	0.03%
2023/06/14	0	0.00	3.2	61.71	61.80	-3.2	12,219	-0.03%
2023/06/13	4.2	61.01	6.1	61.22	61.10	-1.9	12,343	-0.02%
2023/06/12	2	61.20	4	61.50	61.20	-2	12,213	-0.02%
2023/06/09	4.1	61.25	0	0.00	61.20	4.1	12,360	0.03%
2023/06/08	20.1	61.00	11.1	61.36	60.80	9.1	12,494	0.07%
2023/06/07	1.1	61.81	1.1	61.82	61.80	0	12,352	0.00%
2023/06/06	2.1	61.65	1.2	61.80	61.90	0.9	12,304	0.01%
2023/06/05	1	61.50	10.4	61.62	61.70	-9.4	12,299	-0.08%
2023/06/02	0.2	60.75	6	60.50	60.60	-5.8	12,012	-0.05%
2023/06/01	14.2	60.29	3	60.43	60.40	11.2	12,041	0.09%
2023/05/31	2	60.70	1.1	60.80	60.80	1	11,927	0.01%
2023/05/30	1.3	60.98	4	61.20	60.80	-2.8	11,582	-0.02%
2023/05/29	10.4	61.00	13.1	61.43	61.10	-2.7	11,633	-0.02%
2023/05/26	10.1	60.00	2.3	60.50	60.50	7.7	11,608	0.07%
2023/05/25	11.4	60.56	0	0.00	60.40	11.4	11,589	0.10%
2023/05/24	2.9	60.94	42.2	61.05	61.40	-39.2	11,565	-0.34%
2023/05/23	6.9	61.62	2.1	61.98	61.40	4.8	11,496	0.04%
2023/05/22	7.8	61.58	0.2	61.70	61.70	7.6	11,417	0.07%
2023/05/19	71.5	61.53	28.4	61.58	61.60	43.1	11,470	0.38%
2023/05/18	33.8	60.84	15.3	60.72	61.10	18.6	11,160	0.17%
2023/05/17	2.2	59.90	29.3	60.00	60.20	-27.1	10,900	-0.25%
2023/05/16	1.2	59.61	0.1	59.62	59.80	1.1	10,761	0.01%
2023/05/15	0	0.00	4	59.33	59.40	-4	10,721	-0.04%
2023/05/12	9	58.96	0.3	59.10	59.00	8.8	10,668	0.08%
2023/05/11	4	59.30	4.1	59.62	59.50	-0.1	10,614	0.00%
2023/05/10	3.1	59.24	2	58.90	59.20	1.1	10,585	0.01%
2023/05/09	2.1	59.30	8	59.54	59.50	-5.9	10,632	-0.06%
2023/05/08	2	59.30	44.1	59.40	59.40	-42.1	10,733	-0.39%
2023/05/05	2.1	59.10	7	59.10	59.10	-5	10,707	-0.05%
2023/05/04	10.2	58.58	8	58.90	59.10	2.2	10,960	0.02%
2023/05/03	0.2	58.55	0.1	58.50	58.60	0.1	11,141	0.00%
2023/05/02	4.6	58.73	2.8	58.80	58.80	1.8	11,425	0.02%
2023/04/28	10.4	59.10	26	59.07	59.00	-15.7	11,833	-0.13%
2023/04/27	14	57.43	1	57.90	57.70	13	11,860	0.11%
2023/04/26	14	57.22	1	57.60	57.80	13	11,935	0.11%
2023/04/25	3	57.80	3	58.27	57.50	0	11,854	0.00%
2023/04/24	0	0.00	2	57.90	58.10	-2	11,882	-0.02%
2023/04/21	20	58.20	20.3	57.90	57.90	-0.3	12,012	0.00%
2023/04/20	2	57.50	0.5	58.00	57.90	1.5	12,097	0.01%
2023/04/19	9.4	58.08	2	58.10	58.20	7.4	12,308	0.06%
2023/04/18	10	58.60	5.1	58.60	58.60	5	12,313	0.04%
2023/04/17	1.1	58.30	0.1	58.40	58.50	1.1	12,462	0.01%
2023/04/14	4.1	58.46	31.2	58.41	58.60	-27.1	12,465	-0.22%
2023/04/13	4.2	57.46	2	57.50	57.40	2.2	12,353	0.02%
2023/04/12	0.1	57.30	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	6	56.80	0	0.00	57.10	6	12,297	0.05%
2023/04/10	2.1	57.00	13	57.00	57.10	-10.9	12,282	-0.09%
2023/04/07	3	56.83	2	56.80	56.90	1	12,277	0.01%
2023/04/06	1	56.70	1	56.60	56.80	0	12,256	0.00%
2023/03/31	1	56.60	2	57.00	56.50	-1	12,223	-0.01%
2023/03/30	4	56.65	1	56.50	56.80	3	12,212	0.02%
2023/03/29	1	56.70	3	56.80	56.90	-2	12,306	-0.02%
2023/03/28	0	0.00	3.3	56.45	56.50	-3.3	12,543	-0.03%
2023/03/27	1	56.00	4.1	56.00	56.30	-3.1	12,707	-0.02%
2023/03/24	10.3	56.24	0	0.00	56.30	10.3	13,079	0.08%
2023/03/23	4.6	56.39	2	56.50	56.50	2.6	13,077	0.02%
2023/03/22	25	55.94	27	55.89	56.20	-2	13,097	-0.02%
2023/03/21	4	55.38	0	0.00	55.30	4	13,028	0.03%
2023/03/20	24.4	55.04	0.9	55.10	55.00	23.5	13,252	0.18%
2023/03/17	54.7	55.73	2	55.70	55.50	52.7	13,148	0.40%
2023/03/16	42.8	55.39	4	55.38	55.10	38.8	13,023	0.30%
2023/03/15	6.3	56.90	50.5	57.00	56.50	-44.2	12,799	-0.35%
2023/03/14	22.1	56.78	1	57.00	56.70	21.1	12,817	0.16%
2023/03/13	13.4	57.52	1.5	57.57	57.70	11.9	12,695	0.09%
2023/03/10	74.6	58.60	0	0.00	58.30	74.6	12,600	0.59%
2023/03/09	4.1	59.45	1.5	59.70	59.40	2.6	12,587	0.02%
2023/03/08	7.1	59.56	0	0.00	60.00	7.1	13,017	0.05%
2023/03/07	7	59.67	1.7	59.88	59.80	5.4	13,258	0.04%
2023/03/06	0	0.00	39	59.82	60.00	-39	13,412	-0.29%
2023/03/03	14.1	59.64	0	59.70	59.50	14.1	13,565	0.10%
2023/03/02	2.1	59.00	32	59.58	59.40	-29.9	13,702	-0.22%
2023/03/01	96.1	59.11	1	59.10	59.00	95.1	13,838	0.69%
2023/02/24	4.1	59.60	0	0.00	60.00	4.1	13,752	0.03%
2023/02/23	14	59.81	1.2	59.73	59.80	12.8	13,705	0.09%
2023/02/22	37	59.71	1	60.10	59.90	36	13,657	0.26%
2023/02/21	0.4	60.30	0	0.00	60.20	0.4	13,571	0.00%
2023/02/20	1	60.80	10.1	60.86	60.70	-9.1	13,746	-0.07%
2023/02/17	1.1	60.00	60.1	60.04	60.30	-59	13,818	-0.43%
2023/02/16	25.1	59.41	0.4	59.79	59.40	24.7	13,941	0.18%
2023/02/15	32.1	59.33	61.1	60.14	59.50	-28.9	14,446	-0.20%
2023/02/14	0	60.00	8.1	60.07	60.10	-8.1	14,414	-0.06%
2023/02/13	3	59.34	6.1	59.35	59.50	-3.1	14,449	-0.02%
2023/02/10	2.3	58.84	1	58.90	58.90	1.3	14,442	0.01%
2023/02/09	16.1	59.03	0	0.00	59.10	16.1	14,470	0.11%
2023/02/08	15	59.21	5.2	59.11	59.20	9.8	14,506	0.07%
2023/02/07	2	59.35	1	59.90	59.40	1	14,443	0.01%
2023/02/06	47.1	59.26	0	0.00	59.40	47.1	14,380	0.33%
2023/02/03	12.2	59.85	2	60.15	59.80	10.2	14,258	0.07%
2023/02/02	1	59.80	10	60.37	60.50	-9	14,283	-0.06%
2023/02/01	15	59.70	3	60.00	60.00	12	14,100	0.09%
2023/01/31	1.1	60.27	5	60.40	60.20	-3.9	14,018	-0.03%
2023/01/30	13.6	60.23	29.4	61.04	61.00	-15.8	13,815	-0.11%
2023/01/17	61.1	59.88	24.8	59.91	59.80	36.3	13,454	0.27%
2023/01/16	3.9	59.23	10.7	59.39	59.40	-6.8	13,298	-0.05%
2023/01/13	3.1	58.80	3.1	59.48	58.70	0	13,228	0.00%
2023/01/12	1.1	58.49	7	58.70	58.90	-5.9	13,367	-0.04%
2023/01/11	0	0.00	23.9	58.30	58.10	-23.9	13,519	-0.18%
2023/01/10	1	59.00	1	59.10	59.20	0	13,552	0.00%
2023/01/09	1.2	59.11	18	59.34	59.60	-16.9	13,546	-0.12%
2023/01/06	1	57.90	0	0.00	58.50	1	13,433	0.01%
2023/01/05	0	0.00	18	58.26	58.50	-18	13,640	-0.13%
2023/01/04	0	0.00	4	57.00	57.20	-4	13,576	-0.03%
2023/01/03	0.2	56.60	0	0.00	56.40	0.2	13,773	0.00%
2022/12/30	0.2	56.40	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	4	56.00	4	56.28	56.00	0	13,846	0.00%
2022/12/28	4.2	56.70	0	0.00	56.70	4.2	13,972	0.03%
2022/12/27	0	0.00	4.4	57.02	57.10	-4.4	14,063	-0.03%
2022/12/23	1	56.50	1	56.80	56.70	0	14,784	0.00%
2022/12/22	0.4	56.60	0.5	56.80	56.80	-0.2	15,006	0.00%
2022/12/21	0	0.00	5	56.30	56.20	-5	15,258	-0.03%
2022/12/20	11.2	55.99	11	55.85	56.20	0.2	15,379	0.00%
2022/12/19	0.1	56.70	0.1	56.60	56.60	0	15,446	0.00%
2022/12/16	11.4	56.44	0	0.00	56.10	11.4	15,360	0.07%
2022/12/15	3.1	57.01	1	57.40	57.30	2.1	15,307	0.01%
2022/12/14	9.1	57.56	3.5	57.80	57.50	5.6	15,496	0.04%
2022/12/13	0	57.70	2	58.15	57.60	-2	15,523	-0.01%
2022/12/12	17.7	55.77	67.3	57.54	57.50	-49.5	15,523	-0.32%
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	11	57.29	0.5	57.28	57.00	10.4	15,543	0.07%
2022/12/07	0.2	58.40	3.1	58.40	58.20	-2.9	15,569	-0.02%
2022/12/06	5.5	58.57	3.5	58.41	58.40	2	15,598	0.01%
2022/12/05	66.2	59.45	1.1	59.95	59.20	65.1	15,665	0.42%
2022/12/02	5.2	60.06	2	60.25	60.10	3.2	15,697	0.02%
2022/12/01	7	60.80	11.1	60.62	60.40	-4.1	15,818	-0.03%
2022/11/30	13.8	60.24	23.2	60.55	60.80	-9.5	15,651	-0.06%
2022/11/29	12.6	58.78	18.2	58.66	59.60	-5.6	15,187	-0.04%
2022/11/28	2.1	57.23	1.5	57.88	57.90	0.7	14,933	0.00%
2022/11/25	4	57.87	23	57.85	57.90	-19	14,874	-0.13%
2022/11/24	0	0.00	11	57.52	57.70	-11	14,815	-0.07%
2022/11/23	5	56.00	21.7	56.80	57.10	-16.7	14,784	-0.11%
2022/11/22	1	55.80	58	55.85	55.90	-57	14,719	-0.39%
2022/11/21	2	55.00	1	55.20	55.50	1	14,781	0.01%
2022/11/18	50	55.24	1.1	55.69	55.30	48.9	14,865	0.33%
2022/11/17	2.9	55.22	31.1	54.83	55.50	-28.2	14,939	-0.19%
2022/11/16	5	55.68	0.2	56.03	55.50	4.7	15,000	0.03%
2022/11/15	2.1	55.81	4	56.38	56.40	-1.9	14,972	-0.01%
2022/11/14	1	56.00	3.1	56.03	56.30	-2.1	14,896	-0.01%
2022/11/11	7.4	55.49	106.2	55.23	55.50	-98.8	14,748	-0.67%	大賣/
2022/11/10	2	52.85	2.1	53.40	52.80	-0.1	14,303	0.00%
2022/11/09	1.9	53.59	2.4	53.75	53.70	-0.6	14,324	0.00%
2022/11/08	6.1	53.02	1	53.20	53.20	5.1	14,272	0.04%
2022/11/07	5.3	52.39	30.5	52.30	52.80	-25.2	14,314	-0.18%
2022/11/04	4.1	51.43	0	0.00	51.50	4.1	14,616	0.03%
2022/11/03	4.4	51.64	2	51.60	51.70	2.4	14,659	0.02%
2022/11/02	0.7	51.94	1.5	51.87	51.90	-0.8	14,696	-0.01%
2022/11/01	39.2	51.20	0	0.00	52.00	39.2	14,820	0.26%
2022/10/31	38.5	51.13	2.2	51.44	51.00	36.3	15,003	0.24%
2022/10/28	0.5	51.31	8	51.36	51.50	-7.6	15,117	-0.05%
2022/10/27	1	51.10	0	0.00	51.10	1	15,265	0.01%
2022/10/26	5.2	50.44	2	50.20	50.40	3.2	15,365	0.02%
2022/10/25	1.1	49.29	6	49.64	49.95	-4.9	15,349	-0.03%
2022/10/24	2.2	49.98	0	0.00	49.80	2.2	15,418	0.01%
2022/10/21	0.1	49.90	4	49.68	49.65	-3.9	15,610	-0.02%
2022/10/20	18.1	49.28	6	49.48	49.95	12.1	16,274	0.07%
2022/10/19	2.2	50.20	0	0.00	50.40	2.2	16,593	0.01%
2022/10/18	2.3	50.24	5	50.00	50.50	-2.7	16,666	-0.02%
2022/10/17	2.5	48.49	6.2	48.16	48.70	-3.7	16,711	-0.02%
2022/10/14	7.4	48.64	0	0.00	48.45	7.4	16,847	0.04%
2022/10/13	15.9	48.39	0	0.00	48.15	15.9	17,060	0.09%
2022/10/12	3.4	49.91	3	49.38	49.60	0.4	17,138	0.00%
2022/10/11	4.1	49.64	3	49.75	49.50	1.1	17,391	0.01%
2022/10/07	2	50.60	7	50.70	50.70	-5	17,483	-0.03%
2022/10/06	2.3	50.47	0	0.00	50.70	2.3	17,702	0.01%
2022/10/05	4	50.70	5	50.66	50.60	-1	17,977	-0.01%
2022/10/04	4.4	49.08	7	48.90	49.45	-2.6	18,198	-0.01%
2022/10/03	7.3	49.08	1	49.35	48.90	6.3	18,097	0.03%
2022/09/30	9.1	49.43	5	49.61	49.90	4.1	18,121	0.02%
2022/09/29	6.9	50.29	2	50.00	50.30	4.9	17,935	0.03%
2022/09/28	23.3	50.48	45	50.44	50.10	-21.7	17,904	-0.12%
2022/09/27	17.4	52.09	8.7	52.21	51.90	8.7	17,867	0.05%
2022/09/26	7.1	52.65	3	53.00	52.90	4.1	17,813	0.02%
2022/09/23	10.5	54.11	3	54.00	53.80	7.5	17,932	0.04%
2022/09/22	25.2	53.34	4	53.75	54.40	21.2	18,087	0.12%
2022/09/21	9.5	56.73	23	56.99	56.50	-13.5	17,955	-0.08%
2022/09/20	1.1	57.01	0	0.00	56.90	1.1	17,821	0.01%
2022/09/19	1	56.90	42	56.90	56.80	-41	17,853	-0.23%
2022/09/16	4.1	56.53	2	56.80	56.50	2.1	17,869	0.01%
2022/09/15	3.1	56.75	4	57.03	56.80	-0.9	17,757	-0.01%
2022/09/14	29.3	56.79	2	56.80	56.70	27.3	17,795	0.15%
2022/09/13	4	57.65	7	57.70	57.70	-3	17,951	-0.02%
2022/09/12	3.1	57.21	26	57.17	57.30	-22.9	18,122	-0.13%
2022/09/08	3.5	56.29	0	0.00	56.50	3.5	18,203	0.02%
2022/09/07	11.4	56.21	12	56.20	56.10	-0.6	18,272	0.00%
2022/09/06	0.1	56.90	2	56.80	56.90	-1.9	18,236	-0.01%
2022/09/05	0.5	56.90	2	56.60	56.60	-1.5	18,410	-0.01%
2022/09/02	5.6	56.81	5	56.76	56.60	0.6	18,653	0.00%
2022/09/01	5.8	56.75	0	0.00	57.10	5.8	18,831	0.03%
2022/08/31	0	0.00	2.3	57.60	57.40	-2.3	18,843	-0.01%
2022/08/30	3.5	57.30	2	57.60	57.30	1.5	18,747	0.01%
2022/08/29	4.6	57.65	4	57.53	57.60	0.6	18,924	0.00%
2022/08/26	2.2	58.54	1	58.92	58.50	1.2	18,938	0.01%
2022/08/25	4.1	58.40	5.6	58.99	58.30	-1.5	18,981	-0.01%
2022/08/24	11.1	58.24	2.1	58.11	58.30	9	19,096	0.05%
2022/08/23	2.5	58.26	1	58.30	58.20	1.5	20,315	0.01%
2022/08/22	28.4	58.89	0	0.00	58.80	28.4	20,608	0.14%
2022/08/19	0.1	60.00	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	6	59.93	0	0.00	60.00	6	21,181	0.03%
2022/08/17	0	0.00	11	60.21	60.50	-11	21,624	-0.05%
2022/08/16	0	0.00	2	60.20	60.00	-2	21,915	-0.01%
2022/08/15	17	60.12	1	60.10	60.10	16	22,460	0.07%
2022/08/12	27	59.75	1.9	60.05	60.00	25.1	22,599	0.11%
2022/08/11	5	59.96	10.1	59.67	59.90	-5.1	22,914	-0.02%
2022/08/10	1.4	57.83	2	58.20	58.20	-0.6	23,040	0.00%
2022/08/09	4	57.95	0	0.00	57.90	4	23,536	0.02%
2022/08/08	0	57.60	3	57.53	58.10	-3	24,189	-0.01%
2022/08/05	4	56.60	42	56.90	57.00	-38	24,727	-0.15%
2022/08/04	5.1	55.98	1	56.40	56.00	4.1	25,216	0.02%
2022/08/03	23.4	55.95	0	0.00	56.60	23.4	25,415	0.09%
2022/08/02	13.3	55.75	0	0.00	56.60	13.3	25,976	0.05%
2022/08/01	23.1	56.51	0	0.00	56.60	23.1	26,481	0.09%
2022/07/29	115	56.04	0	0.00	56.10	115	27,374	0.42%	大買/鉅額交易
2022/07/28	31	56.08	6.4	55.97	56.30	24.7	27,378	0.09%
2022/07/27	50.7	54.79	1.2	54.73	55.30	49.5	27,223	0.18%
2022/07/26	18.3	59.23	13	59.13	59.20	5.3	26,627	0.02%
2022/07/25	2	58.60	11.6	58.78	59.20	-9.6	26,269	-0.04%
2022/07/22	21.3	58.27	0.1	58.60	58.40	21.2	26,169	0.08%
2022/07/21	17	57.75	2	57.75	58.40	15	26,216	0.06%
2022/07/20	16.2	58.96	0	0.00	58.10	16.2	26,099	0.06%
2022/07/19	16.1	58.63	1.1	58.62	58.60	15.1	26,050	0.06%
2022/07/18	3	58.60	8.3	59.11	59.60	-5.3	25,942	-0.02%
2022/07/15	8	57.76	0.1	57.70	57.30	8	25,728	0.03%
2022/07/14	5.1	58.23	10	58.53	58.30	-4.9	25,586	-0.02%
2022/07/13	19	58.49	60	58.65	58.70	-41	25,488	-0.16%
2022/07/12	17.2	56.19	4	56.55	55.80	13.2	25,377	0.05%
2022/07/11	1	58.50	2	59.00	58.20	-1	25,036	0.00%
2022/07/08	19.2	59.33	30	59.22	58.90	-10.8	25,076	-0.04%
2022/07/07	2.5	58.34	21	59.56	59.20	-18.5	24,927	-0.07%
2022/07/06	4.2	58.47	0	0.00	58.20	4.2	24,827	0.02%
2022/07/05	4	60.18	71	60.17	60.30	-67	24,783	-0.27%
2022/07/04	3.2	58.14	26	58.37	57.90	-22.8	24,607	-0.09%
2022/07/01	16.1	58.73	3.9	59.05	58.30	12.2	24,789	0.05%
2022/06/30	14	60.01	2	60.10	59.80	12	24,569	0.05%
2022/06/29	3	60.80	0	0.00	60.80	3	24,593	0.01%
2022/06/28	1	61.30	1	61.40	61.60	0	24,565	0.00%
2022/06/27	3.1	62.30	58	62.55	61.90	-54.9	24,701	-0.22%
2022/06/24	140	62.10	88	62.05	61.90	52	24,659	0.21%	大買/
2022/06/23	16.5	61.04	358	61.10	61.10	-341.5	24,684	-1.38%	大賣/鉅額交易
2022/06/22	16.2	62.29	2.5	62.24	61.70	13.7	24,595	0.06%
2022/06/21	0.5	62.80	65.8	62.78	63.20	-65.3	24,682	-0.26%
2022/06/20	12	60.53	17	60.86	60.20	-5	24,679	-0.02%
2022/06/17	111.1	61.07	4	61.13	60.80	107.1	24,543	0.44%	大買/鉅額交易
2022/06/16	1.3	62.21	27	62.80	61.90	-25.7	24,428	-0.11%
2022/06/15	0	0.00	43.9	62.11	61.80	-43.9	24,586	-0.18%
2022/06/14	1	62.55	19	62.02	62.00	-18	24,679	-0.07%
2022/06/13	168	61.85	12	61.74	61.80	156	24,582	0.63%	大買/鉅額交易
2022/06/10	9	62.69	1	63.20	62.90	8	24,422	0.03%
2022/06/09	105	63.40	25	63.68	63.40	80	24,384	0.33%	大買/
2022/06/08	2	63.85	50	63.90	63.80	-48	24,372	-0.20%
2022/06/07	3.1	63.83	32	64.09	63.40	-28.9	24,563	-0.12%
2022/06/06	6.1	63.69	52	63.82	64.00	-45.9	24,544	-0.19%
2022/06/02	15	63.80	21	63.94	63.70	-6	25,130	-0.02%
2022/06/01	12.7	63.66	10.1	63.61	63.60	2.6	25,783	0.01%
2022/05/31	35.2	63.77	5	63.52	64.10	30.2	25,952	0.12%
2022/05/30	18	63.01	74.2	62.54	63.20	-56.2	24,693	-0.23%
2022/05/27	2.2	61.32	28.3	60.84	61.30	-26.1	24,505	-0.11%
2022/05/26	20.4	59.87	3.2	60.16	59.70	17.2	24,455	0.07%
2022/05/25	6.6	59.77	13	59.26	59.50	-6.4	24,745	-0.03%
2022/05/24	33.1	60.41	4	60.33	60.10	29.1	24,729	0.12%
2022/05/23	21.5	60.63	32	60.99	60.50	-10.5	24,463	-0.04%
2022/05/20	1.1	61.81	21	62.00	61.80	-19.9	24,138	-0.08%
2022/05/19	34.1	61.82	5	61.76	61.60	29.1	23,987	0.12%
2022/05/18	20.3	62.83	32	63.07	63.70	-11.7	23,626	-0.05%
2022/05/17	17.5	61.80	7	62.17	61.60	10.5	23,407	0.04%
2022/05/16	13.1	62.54	36.5	61.95	62.40	-23.5	23,070	-0.10%
2022/05/13	9.5	63.28	11	63.17	63.50	-1.6	22,557	-0.01%
2022/05/12	16.2	64.40	5	64.12	63.30	11.2	22,023	0.05%
2022/05/11	22.1	66.15	11	66.12	66.20	11	21,432	0.05%
2022/05/10	47.6	66.83	4	66.83	67.10	43.6	21,167	0.21%
2022/05/09	53.6	68.74	139	69.23	67.80	-85.4	20,607	-0.41%	大賣/
2022/05/06	52.5	70.92	11	70.97	71.30	41.5	20,087	0.21%
2022/05/05	5	74.32	2.1	74.59	74.50	2.9	19,489	0.01%
2022/05/04	0	0.00	8	74.45	74.60	-8	19,498	-0.04%
2022/05/03	3	73.70	3	73.93	73.70	0	19,964	0.00%
2022/04/29	0	0.00	7	74.41	74.40	-7	20,183	-0.03%
2022/04/28	12	73.14	2.1	73.20	73.40	9.9	20,493	0.05%
2022/04/27	8.3	73.77	0.1	73.80	73.20	8.1	20,536	0.04%
2022/04/26	1	74.50	6	75.03	75.10	-5	20,477	-0.02%
2022/04/25	5.3	74.11	5.1	74.26	74.80	0.2	20,531	0.00%
2022/04/22	6	75.02	8	75.20	75.90	-2	20,641	-0.01%
2022/04/21	11.2	74.22	6	74.28	74.60	5.2	20,967	0.02%
2022/04/20	11	74.04	2	74.30	74.90	9	21,629	0.04%
2022/04/19	8.1	73.89	2.2	73.63	73.50	5.9	22,024	0.03%
2022/04/18	8.1	73.89	22.8	74.58	73.90	-14.7	23,113	-0.06%
2022/04/15	22	75.11	2.4	75.17	75.10	19.7	23,008	0.09%
2022/04/14	107.2	75.82	1	76.70	75.60	106.2	23,233	0.46%	大買/鉅額交易
2022/04/13	35	75.93	57	75.88	76.40	-22	23,341	-0.09%
2022/04/12	113	75.71	4	75.75	75.80	109	23,389	0.47%	大買/鉅額交易
2022/04/11	5.1	75.84	4	76.45	76.50	1.1	23,312	0.00%
2022/04/08	33	75.90	3	76.17	76.30	30	23,313	0.13%
2022/04/07	20.9	76.42	4	76.05	76.00	16.9	23,325	0.07%
2022/04/06	4.1	77.02	90.3	77.23	77.50	-86.2	23,191	-0.37%
2022/04/01	3.1	76.81	8	77.08	77.10	-4.9	23,165	-0.02%
2022/03/31	1.1	76.66	29	76.42	76.50	-27.9	22,973	-0.12%
2022/03/30	0.1	76.00	10.2	76.04	76.10	-10.2	22,906	-0.04%
2022/03/29	1	75.30	1	75.50	75.20	0	22,733	0.00%
2022/03/28	25	74.70	11.2	75.03	75.10	13.8	22,732	0.06%
2022/03/25	2.1	75.20	4	75.08	75.00	-1.9	22,702	-0.01%
2022/03/24	70.3	75.40	4	75.10	75.50	66.3	22,799	0.29%
2022/03/23	124.6	75.77	18	75.59	75.90	106.6	24,044	0.44%	大買/鉅額交易
2022/03/22	5.2	73.70	12	73.75	74.30	-6.8	23,782	-0.03%
2022/03/21	8	73.95	4	74.15	74.30	4	23,744	0.02%
2022/03/18	0	74.80	5	74.78	74.30	-5	23,722	-0.02%
2022/03/17	10	74.70	8	74.58	74.80	2	23,610	0.01%
2022/03/16	3	72.87	19	72.91	73.10	-16	23,482	-0.07%
2022/03/15	20	72.23	0	0.00	72.70	20	23,502	0.09%
2022/03/14	2.1	73.25	2	72.70	72.70	0.1	23,667	0.00%
2022/03/11	11	73.08	0	0.00	72.70	11	23,716	0.05%
2022/03/10	102	73.11	11.1	73.82	73.80	90.9	23,731	0.38%	大買/
2022/03/09	85	71.77	67.1	71.71	71.70	17.9	23,650	0.08%
2022/03/08	56.6	70.51	321.5	70.23	70.60	-264.9	23,509	-1.13%	大賣/鉅額交易
2022/03/07	73.4	71.84	170.6	72.25	71.70	-97.3	22,942	-0.42%	大賣/
2022/03/04	49.3	74.55	51.1	74.41	74.40	-1.8	22,811	-0.01%
2022/03/03	12.1	75.65	3	75.80	75.60	9.1	22,695	0.04%
2022/03/02	3.5	75.63	100	75.50	75.60	-96.5	23,078	-0.42%
2022/03/01	15.2	75.76	36.1	75.78	76.20	-20.9	22,997	-0.09%
2022/02/25	41.1	75.07	14.1	75.16	75.10	27.1	22,848	0.12%
2022/02/24	13.4	75.71	20.5	75.63	75.90	-7.1	22,426	-0.03%
2022/02/23	6.1	76.57	1.4	76.80	76.50	4.7	22,153	0.02%
2022/02/22	10.2	76.43	15	76.89	76.50	-4.9	22,435	-0.02%
2022/02/21	99.2	77.31	9	77.29	77.60	90.2	22,575	0.40%
2022/02/18	25.1	77.83	2	77.90	77.80	23.1	23,102	0.10%
2022/02/17	2	78.40	54.1	78.24	78.20	-52.1	23,247	-0.22%
2022/02/16	17	77.38	11	77.76	77.80	6	23,189	0.03%
2022/02/15	118.1	76.82	1	76.70	76.60	117.1	23,115	0.51%	大買/鉅額交易
2022/02/14	4	76.23	6	76.25	76.10	-2	23,054	-0.01%
2022/02/11	8	77.01	3.2	77.05	77.30	4.9	23,073	0.02%
2022/02/10	37	77.15	12.3	77.34	77.40	24.7	23,110	0.11%
2022/02/09	2	76.75	26	76.90	77.10	-24	23,163	-0.10%
2022/02/08	11.9	76.83	7	77.01	76.80	4.9	23,129	0.02%
2022/02/07	14.3	76.50	1.7	76.74	77.10	12.6	23,051	0.05%
2022/01/26	41	75.61	8.2	75.58	75.60	32.8	22,821	0.14%
2022/01/25	38.8	75.46	7	75.94	75.50	31.8	23,018	0.14%
2022/01/24	23.9	75.96	38.3	76.24	76.50	-14.4	22,773	-0.06%
2022/01/21	73.3	76.90	56.1	76.91	76.70	17.2	23,084	0.07%
2022/01/20	66.6	78.26	21.2	78.24	78.30	45.5	22,715	0.20%
2022/01/19	7	78.81	30.2	79.40	78.80	-23.1	22,644	-0.10%
2022/01/18	7	79.56	5	79.26	79.40	2	22,617	0.01%
2022/01/17	76.2	78.90	7.9	79.19	78.90	68.3	22,492	0.30%
2022/01/14	14.1	80.20	14.3	80.72	80.40	-0.2	22,259	0.00%
2022/01/13	13.7	80.84	350.3	80.80	81.60	-336.6	21,985	-1.53%	大賣/鉅額交易
2022/01/12	228.1	79.72	30.4	79.82	80.00	197.8	21,365	0.93%	大買/鉅額交易
2022/01/11	111.6	79.21	122	77.91	79.90	-10.5	20,931	-0.05%	大買/大賣/
2022/01/10	6.1	75.97	19	76.28	76.40	-12.9	19,839	-0.07%
2022/01/07	22.1	75.88	15.4	76.05	75.70	6.7	19,874	0.03%
2022/01/06	25.1	75.45	2	75.80	75.90	23.1	19,670	0.12%
2022/01/05	3	75.47	3.1	75.50	75.70	-0.1	19,602	0.00%
2022/01/04	9	75.29	1	75.30	75.30	8	19,658	0.04%
2022/01/03	24.1	75.36	1.1	75.31	75.30	22.9	19,625	0.12%
2021/12/30	1.1	76.40	2.4	76.40	76.30	-1.4	19,745	-0.01%
2021/12/29	152	76.60	16	76.26	76.60	136	19,899	0.68%	大買/鉅額交易
2021/12/28	73	75.68	3	75.43	75.90	70	19,971	0.35%
2021/12/27	2	75.35	3	75.33	75.20	-1	20,035	0.00%
2021/12/24	2.7	75.04	10	75.15	75.20	-7.3	20,450	-0.04%
2021/12/23	2.1	74.80	0	0.00	74.80	2.1	20,499	0.01%
2021/12/22	56.5	74.50	19	74.55	74.40	37.5	20,660	0.18%
2021/12/21	1	75.00	4.3	74.92	74.80	-3.3	20,663	-0.02%
2021/12/20	9.4	74.17	0	0.00	74.10	9.4	20,665	0.05%
2021/12/17	15.8	74.99	1	74.90	74.30	14.8	20,632	0.07%
2021/12/16	3.3	74.69	0	0.00	74.90	3.3	19,329	0.02%
2021/12/15	3.2	74.55	1.5	74.77	74.60	1.7	19,813	0.01%
2021/12/14	4.5	74.93	1	74.90	74.90	3.5	20,293	0.02%
2021/12/13	13	76.49	40	75.94	75.70	-27	20,323	-0.13%
2021/12/10	48	76.13	4	76.08	75.90	44	20,383	0.22%
2021/12/09	1	75.70	3	75.87	76.00	-2	20,596	-0.01%
2021/12/08	2.1	75.20	21.1	75.49	76.00	-19.1	21,110	-0.09%
2021/12/07	19	74.18	125	74.30	75.30	-106	20,922	-0.51%	大賣/鉅額交易
2021/12/06	1.1	73.53	12.8	73.87	74.10	-11.8	20,895	-0.06%
2021/12/03	19.7	74.07	1	74.10	73.90	18.7	21,114	0.09%
2021/12/02	0.8	73.95	5	73.64	73.70	-4.2	21,136	-0.02%
2021/12/01	53	74.34	1.1	74.01	74.10	51.9	21,743	0.24%
2021/11/30	21.9	73.44	3	73.53	73.10	18.9	22,098	0.09%
2021/11/29	22.2	73.48	2	73.20	73.50	20.2	21,815	0.09%
2021/11/26	24.2	74.43	1.2	74.24	74.20	23.1	21,766	0.11%
2021/11/25	4.6	74.39	0	0.00	74.30	4.6	21,798	0.02%
2021/11/24	28.3	74.39	6	75.10	74.40	22.3	22,013	0.10%
2021/11/23	16	74.37	10	74.59	74.30	6	22,200	0.03%
2021/11/22	15.7	74.47	7.1	74.45	74.40	8.6	22,115	0.04%
2021/11/19	54.1	75.54	6	75.18	74.80	48.1	22,104	0.22%
2021/11/18	22	76.53	27.5	76.57	76.40	-5.5	22,093	-0.02%
2021/11/17	110.4	75.49	24.3	74.92	76.10	86.1	22,097	0.39%	大買/
2021/11/16	30.2	73.52	0	0.00	74.00	30.2	21,727	0.14%
2021/11/15	93.2	74.28	19.1	74.22	74.00	74.1	21,793	0.34%
2021/11/12	9.4	73.27	11.1	73.39	73.30	-1.7	21,758	-0.01%
2021/11/11	19.2	73.17	3	73.10	73.00	16.2	21,928	0.07%
2021/11/10	8	73.06	9	73.20	73.00	-1	22,005	0.00%
2021/11/09	16.2	73.22	2	73.20	73.10	14.2	21,976	0.06%
2021/11/08	18.1	73.37	2.3	73.12	73.60	15.8	22,005	0.07%
2021/11/05	14.8	72.22	16	72.44	72.50	-1.2	22,472	-0.01%
2021/11/04	0.4	72.84	10	72.55	72.50	-9.6	22,426	-0.04%
2021/11/03	15.1	72.73	10	72.68	72.70	5.1	22,518	0.02%
2021/11/02	19.6	72.71	8.1	72.67	72.60	11.5	22,465	0.05%
2021/11/01	12.3	73.19	10.7	73.24	73.10	1.6	22,134	0.01%
2021/10/29	13.3	73.50	50	73.55	73.60	-36.8	21,917	-0.17%
2021/10/28	8.1	74.50	4	74.80	74.50	4.1	21,354	0.02%
2021/10/27	6	74.67	4	74.65	75.00	2	21,533	0.01%
2021/10/26	0.6	75.50	3	75.40	75.50	-2.4	21,825	-0.01%
2021/10/25	10	74.65	0.5	74.60	74.80	9.5	21,970	0.04%
2021/10/22	8.1	74.11	2	74.20	74.10	6.1	22,412	0.03%
2021/10/21	8.1	74.77	3.5	74.77	74.80	4.6	22,994	0.02%
2021/10/20	7.1	74.40	8	74.43	74.30	-0.9	23,928	0.00%
2021/10/19	9	74.97	7	75.17	74.80	2	24,513	0.01%
2021/10/18	12	75.11	0	0.00	75.10	12	25,018	0.05%
2021/10/15	2	74.85	9	75.29	75.10	-7	25,417	-0.03%
2021/10/14	5.4	74.79	2	74.60	74.40	3.4	25,773	0.01%
2021/10/13	119.1	74.69	100	74.20	74.50	19.1	26,599	0.07%	大買/
2021/10/12	9.4	74.13	45.1	73.93	74.80	-35.8	27,409	-0.13%
2021/10/08	10	75.43	1	75.30	75.30	9	27,716	0.03%
2021/10/07	22	75.51	2.4	76.24	75.50	19.6	28,192	0.07%
2021/10/06	4	73.90	0	0.00	74.70	4	28,474	0.01%
2021/10/05	10.2	73.50	23.1	73.79	73.80	-12.9	29,237	-0.04%
2021/10/04	24.2	74.82	36	75.04	74.40	-11.8	29,236	-0.04%
2021/10/01	40	75.24	22	75.29	75.40	18	29,267	0.06%
2021/09/30	77	76.71	5	76.74	76.70	72	28,911	0.25%
2021/09/29	34.3	76.69	5.6	76.84	76.70	28.7	28,935	0.10%
2021/09/28	6	77.19	0	0.00	77.50	6	28,835	0.02%
2021/09/27	0.3	77.90	2	78.10	77.70	-1.7	28,897	-0.01%
2021/09/24	6	77.45	2	77.30	77.50	4	28,910	0.01%
2021/09/23	10.1	77.64	1.7	77.68	77.40	8.5	29,021	0.03%
2021/09/22	69.1	76.41	100.5	76.75	77.10	-31.4	29,044	-0.11%
2021/09/17	190.8	78.98	9.9	79.52	78.80	180.8	28,590	0.63%	大買/鉅額交易
2021/09/16	36.2	80.86	9	80.72	80.70	27.2	28,189	0.10%
2021/09/15	5.1	80.82	11.3	81.05	81.40	-6.3	28,051	-0.02%
2021/09/14	32	81.50	5	81.24	80.80	27	27,943	0.10%
2021/09/13	23	79.74	25.1	80.81	81.40	-2.1	27,843	-0.01%
2021/09/10	7	77.63	2	77.55	77.60	5	27,755	0.02%
2021/09/09	13.6	76.44	7	77.00	77.40	6.6	28,035	0.02%
2021/09/08	24	77.16	4	76.78	77.40	20	27,917	0.07%
2021/09/07	27	77.87	8	78.13	78.10	19	27,716	0.07%
2021/09/06	76.8	78.01	10.7	77.81	77.20	66.1	27,656	0.24%
2021/09/03	35	83.86	318	84.70	84.80	-283	27,059	-1.05%	大賣/鉅額交易
2021/09/02	15	83.07	126	82.70	82.70	-111	26,702	-0.42%	大賣/鉅額交易
2021/09/01	111	84.85	167.7	84.51	84.20	-56.7	26,371	-0.22%	大買/大賣/
2021/08/31	111	84.28	277.1	84.61	85.00	-166.1	26,181	-0.63%	大買/大賣/鉅額交易
2021/08/30	6	83.67	17	84.23	84.80	-11	25,889	-0.04%
2021/08/27	24	82.83	287.1	83.34	83.50	-263.1	25,694	-1.02%	大賣/鉅額交易
2021/08/26	8.5	80.71	14	80.85	81.30	-5.5	25,664	-0.02%
2021/08/25	117	80.36	9	80.72	80.80	108	25,798	0.42%	大買/鉅額交易
2021/08/24	57	79.59	20.2	80.09	80.40	36.8	25,725	0.14%
2021/08/23	23	78.72	41	78.87	79.00	-18	25,584	-0.07%
2021/08/20	0	0.00	10	76.50	76.50	-10	25,472	-0.04%
2021/08/19	4	77.38	1	77.50	77.00	3	26,040	0.01%
2021/08/18	6	77.78	3.2	78.13	78.00	2.8	25,902	0.01%
2021/08/17	2	76.80	164	78.16	78.20	-162	26,016	-0.62%	大賣/鉅額交易
2021/08/16	29	76.66	72	76.48	76.50	-43	25,957	-0.17%
2021/08/13	14	77.82	1	78.20	78.10	13	26,571	0.05%
2021/08/12	49	78.55	2	78.70	78.80	47	26,794	0.18%
2021/08/11	23	78.76	21	78.59	79.20	2	27,129	0.01%
2021/08/10	0	0.00	12	76.28	76.00	-12	27,455	-0.04%
2021/08/09	3.1	75.70	8	76.13	76.10	-4.9	28,302	-0.02%
2021/08/06	0.1	75.90	4	76.15	76.00	-3.9	28,733	-0.01%
2021/08/05	6.1	76.30	0	0.00	76.30	6.1	29,698	0.02%
2021/08/04	2	76.01	2	76.15	76.30	0	31,868	0.00%
2021/08/03	1	75.80	2	75.90	76.40	-1	33,264	0.00%
2021/08/02	27	75.90	8	75.35	76.50	19	34,382	0.06%
2021/07/30	16.4	74.90	12	74.97	75.00	4.4	34,549	0.01%
2021/07/29	1.1	75.36	2	75.40	75.80	-0.9	34,671	0.00%
2021/07/28	82.1	75.17	6	75.03	75.60	76.1	35,189	0.22%
2021/07/27	160.4	76.65	197	76.63	76.40	-36.6	35,754	-0.10%	大買/大賣/
2021/07/26	100	79.81	12	79.48	78.50	88	36,651	0.24%
2021/07/23	7	84.21	192.9	83.82	85.00	-185.9	35,783	-0.52%	大賣/鉅額交易
2021/07/22	55.1	83.70	27	83.51	84.10	28.1	35,413	0.08%
2021/07/21	113	81.11	100.3	81.54	81.80	12.8	35,067	0.04%	大買/
2021/07/20	65.2	81.62	9	81.73	81.50	56.2	35,157	0.16%
2021/07/19	50.6	83.72	18	83.29	83.00	32.6	34,832	0.09%
2021/07/16	79.5	81.21	42	81.82	82.90	37.5	34,503	0.11%
2021/07/15	96	79.34	39.3	79.57	79.50	56.7	33,951	0.17%
2021/07/14	73.1	77.31	48.6	77.37	78.10	24.5	33,901	0.07%
2021/07/13	95.2	76.79	61	76.36	76.20	34.2	33,916	0.10%
2021/07/12	134	77.00	129	78.96	76.10	5	33,786	0.01%	大買/大賣/
2021/07/09	11	74.00	1	74.10	74.20	10	33,694	0.03%
2021/07/08	5.6	74.32	2	74.90	74.80	3.6	33,692	0.01%
2021/07/07	0.3	73.90	12	73.90	74.00	-11.8	33,896	-0.03%
2021/07/06	7.4	73.90	50	73.94	73.70	-42.6	34,220	-0.12%
2021/07/05	30	73.60	2	73.90	73.90	28	34,315	0.08%
2021/07/02	2	73.05	2	73.00	72.90	0	34,431	0.00%
2021/07/01	11.3	73.80	4	73.55	73.40	7.3	34,570	0.02%
2021/06/30	10	73.70	3.5	73.73	73.90	6.5	34,764	0.02%
2021/06/29	22	72.51	1	72.40	72.60	21	35,045	0.06%
2021/06/28	6	73.07	5.3	73.22	73.20	0.7	35,424	0.00%
2021/06/25	15.5	72.23	35	72.95	72.90	-19.5	35,800	-0.05%
2021/06/24	6	71.45	5	72.00	71.90	1	35,812	0.00%
2021/06/23	54	70.98	80	70.88	71.80	-26	36,140	-0.07%
2021/06/22	33.1	70.62	5	70.50	70.70	28.1	36,335	0.08%
2021/06/21	26.1	69.95	15	70.34	70.00	11.1	36,352	0.03%
2021/06/18	15.3	71.56	3	71.63	71.30	12.3	36,089	0.03%
2021/06/17	4	72.10	1	72.30	72.30	3	35,879	0.01%
2021/06/16	16	72.63	1	72.70	72.60	15	36,428	0.04%
2021/06/15	42	73.05	0.1	73.40	73.00	42	36,476	0.12%
2021/06/11	4.5	74.02	10	74.20	73.80	-5.5	36,693	-0.01%
2021/06/10	1.2	73.22	5.3	73.50	73.80	-4.1	36,729	-0.01%
2021/06/09	24	73.00	1	73.10	72.90	23	37,125	0.06%
2021/06/08	25.5	73.11	0	0.00	73.70	25.5	37,549	0.07%
2021/06/07	0	0.00	12	71.87	73.20	-12	38,854	-0.03%
2021/06/04	27	72.71	0	0.00	72.90	27	39,203	0.07%
2021/06/03	257.3	74.70	203	73.35	73.60	54.3	39,914	0.14%	大買/大賣/
2021/06/02	63.5	73.82	16	73.70	74.50	47.5	40,087	0.12%
2021/06/01	4.1	72.77	4	72.48	73.00	0.1	39,920	0.00%
2021/05/31	7	72.13	1.8	72.21	72.30	5.3	40,115	0.01%
2021/05/28	5.3	71.35	43	72.07	72.00	-37.7	40,194	-0.09%
2021/05/27	8.1	70.53	1	70.50	71.60	7.1	40,267	0.02%
2021/05/26	23	71.34	0	0.00	71.60	23	40,456	0.06%
2021/05/25	2.5	71.84	23	71.80	71.90	-20.5	41,177	-0.05%
2021/05/24	45.5	71.36	14	71.86	72.00	31.5	41,309	0.08%
2021/05/21	96	72.69	40	72.87	72.00	56	41,400	0.14%
2021/05/20	24.1	69.90	17	69.94	70.20	7.1	40,820	0.02%
2021/05/19	47.2	70.75	15	70.90	70.60	32.2	40,702	0.08%
2021/05/18	125	69.76	66.2	70.61	71.40	58.8	40,660	0.14%	大買/
2021/05/17	68	66.52	134	66.42	65.60	-66	40,601	-0.16%	大賣/
2021/05/14	103	70.03	218	69.31	69.60	-115	39,774	-0.29%	大買/大賣/鉅額交易
2021/05/13	36.5	69.03	53.1	68.97	68.60	-16.6	39,246	-0.04%
2021/05/12	391	69.57	135.1	69.98	70.00	255.9	38,421	0.67%	大買/大賣/鉅額交易
2021/05/11	57.2	76.80	150	76.76	74.80	-92.8	36,694	-0.25%	大賣/
2021/05/10	77.7	76.10	469.5	75.70	76.60	-391.9	35,260	-1.11%	大賣/鉅額交易
2021/05/07	2	70.75	73	70.66	70.80	-71	34,384	-0.21%
2021/05/06	22.2	69.81	31	70.31	69.60	-8.9	34,193	-0.03%
2021/05/05	52.4	68.82	140	69.48	69.50	-87.6	33,736	-0.26%	大賣/
2021/05/04	172.8	67.89	75	69.20	67.40	97.8	33,156	0.29%	大買/
2021/05/03	169.3	70.12	335.5	70.07	68.80	-166.3	32,463	-0.51%	大買/大賣/鉅額交易
2021/04/29	6.5	64.26	2	64.55	64.20	4.5	31,048	0.01%
2021/04/28	110	64.79	21	65.21	65.10	89	30,854	0.29%	大買/
2021/04/27	5	64.30	90.2	64.29	64.90	-85.2	30,724	-0.28%
2021/04/26	61	63.08	134.5	63.46	64.10	-73.5	30,536	-0.24%	大賣/
2021/04/23	11	61.17	206	60.90	61.30	-195	30,234	-0.64%	大賣/鉅額交易
2021/04/22	2	61.00	12	61.33	61.10	-10	30,326	-0.03%
2021/04/21	115	61.35	23	61.03	61.40	92	30,017	0.31%	大買/
2021/04/20	9	61.29	28	61.78	61.80	-19	30,043	-0.06%
2021/04/19	10	60.95	108.5	61.19	61.80	-98.5	30,178	-0.33%	大賣/
2021/04/16	56	59.47	90	59.64	60.00	-34	30,110	-0.11%
2021/04/15	72	59.29	98.1	58.72	60.00	-26.1	30,284	-0.09%
2021/04/14	30	57.04	14.1	57.04	57.10	15.9	29,598	0.05%
2021/04/13	262	58.06	248	57.81	57.80	14	29,559	0.05%	大買/大賣/
2021/04/12	1	57.20	23	58.14	58.00	-22	29,197	-0.08%
2021/04/09	13.3	56.45	47	56.48	56.40	-33.7	28,971	-0.12%
2021/04/08	78	56.96	7	56.96	56.90	71	28,985	0.24%
2021/04/07	34.1	57.14	45	57.19	57.50	-10.9	29,180	-0.04%
2021/04/06	34	57.51	8	57.46	57.30	26	28,913	0.09%
2021/04/01	8	57.51	364	57.68	57.80	-356	28,624	-1.24%	大賣/鉅額交易
2021/03/31	257	57.12	291	57.21	56.80	-34	28,086	-0.12%	大買/大賣/
2021/03/30	18	56.23	135	56.65	56.80	-117	27,757	-0.42%	大賣/鉅額交易
2021/03/29	10	55.89	9.4	55.76	55.90	0.6	27,361	0.00%
2021/03/26	9	55.63	12	56.09	55.50	-3	27,328	-0.01%
2021/03/25	0	0.00	61	54.96	55.30	-61	27,357	-0.22%
2021/03/24	33	54.28	35	54.85	54.40	-2	27,212	-0.01%
2021/03/23	4.4	54.79	51	54.89	54.50	-46.6	27,030	-0.17%
2021/03/22	18	53.54	1	53.70	53.90	17	26,920	0.06%
2021/03/19	23	53.91	27	53.82	53.70	-4	27,234	-0.01%
2021/03/18	37	54.64	6	55.00	54.40	31	26,995	0.11%
2021/03/17	167.1	54.66	17	54.90	54.50	150.1	27,457	0.55%	大買/鉅額交易
2021/03/16	21	55.30	12	55.32	55.40	9	27,420	0.03%
2021/03/15	98	55.94	16	55.80	55.50	82	27,388	0.30%
2021/03/12	226.6	54.78	8	55.09	54.90	218.6	27,099	0.81%	大買/鉅額交易
2021/03/11	115.1	55.94	52.2	56.17	55.40	62.9	26,922	0.23%	大買/
2021/03/10	53	53.68	21.3	53.79	54.00	31.7	25,773	0.12%
2021/03/09	35.5	53.59	108	53.38	53.70	-72.5	25,454	-0.28%	大賣/
2021/03/08	33.5	51.70	33.1	52.09	52.10	0.4	24,877	0.00%
2021/03/05	0.4	50.79	291.3	50.70	50.80	-290.8	24,534	-1.19%	大賣/鉅額交易
2021/03/04	24.6	50.51	6	51.07	50.60	18.6	25,238	0.07%
2021/03/03	0	0.00	14.1	51.04	51.00	-14.1	25,089	-0.06%
2021/03/02	62	50.99	10	51.00	50.10	52	24,982	0.21%
2021/02/26	237.1	50.60	10	50.56	49.90	227.1	24,694	0.92%	大買/鉅額交易
2021/02/25	148.5	50.73	102	51.73	51.70	46.5	23,847	0.19%	大買/大賣/
2021/02/24	129	49.93	73	50.02	50.00	56	23,128	0.24%	大買/
2021/02/23	2	49.74	1,251	49.55	49.75	-1,249	22,937	-5.45%	大賣/鉅額交易
2021/02/22	230	49.40	16	49.59	48.95	214	22,702	0.94%	大買/鉅額交易
2021/02/19	3	49.28	11	49.20	49.10	-8	22,644	-0.04%
2021/02/18	1,002	49.72	15.4	49.83	49.20	986.7	22,724	4.34%	大買/鉅額交易
2021/02/17	41	49.01	53.2	48.85	48.90	-12.2	22,516	-0.05%
2021/02/05	52	47.01	6	46.96	46.90	46	21,815	0.21%
2021/02/04	37	47.03	0	0.00	47.10	37	22,053	0.17%
2021/02/03	31	46.92	45	47.31	47.60	-14	22,835	-0.06%
2021/02/02	1	47.30	24	47.24	47.25	-23	22,979	-0.10%
2021/02/01	0.1	45.78	5	45.79	45.95	-4.9	22,665	-0.02%
2021/01/29	47.1	45.84	0	0.00	45.55	47.1	22,644	0.21%
2021/01/28	30	46.30	22.8	46.37	46.20	7.2	22,410	0.03%
2021/01/27	10	46.80	0.1	46.85	46.80	9.9	22,191	0.04%
2021/01/26	9	46.64	55.1	46.65	46.50	-46.1	22,119	-0.21%
2021/01/25	0	0.00	148.3	46.85	47.40	-148.3	21,928	-0.68%	大賣/鉅額交易
2021/01/22	32	46.25	1	46.30	46.25	31	21,726	0.14%
2021/01/21	1	46.50	4	46.20	46.20	-3	21,634	-0.01%
2021/01/20	53.1	46.55	41	46.64	46.20	12.1	21,583	0.06%
2021/01/19	90	47.29	305	47.40	47.25	-215	21,378	-1.01%	大賣/鉅額交易
2021/01/18	47	46.66	0	0.00	46.95	47	21,305	0.22%
2021/01/15	411	47.65	5	47.85	47.60	406	21,046	1.93%	大買/鉅額交易
2021/01/14	111.5	48.02	2	48.30	48.45	109.5	20,910	0.52%	大買/鉅額交易
2021/01/13	10	48.08	226	48.01	48.30	-216	20,703	-1.04%	大賣/鉅額交易
2021/01/12	92.1	48.20	112.1	47.69	47.75	-20	20,349	-0.10%	大賣/
2021/01/11	135	47.21	22	47.80	47.40	113	19,832	0.57%	大買/鉅額交易
2021/01/08	30.8	46.52	63.3	47.05	47.45	-32.5	19,420	-0.17%
2021/01/07	17	46.12	6	46.29	46.20	11	18,928	0.06%
2021/01/06	144	45.91	0	0.00	45.60	144	18,827	0.76%	大買/鉅額交易
2021/01/05	52	46.20	4	46.18	46.35	48	18,643	0.26%
2021/01/04	6	46.25	0	0.00	46.25	6	18,599	0.03%
2020/12/31	43	46.41	501	46.57	46.75	-458	18,506	-2.47%	大賣/鉅額交易
2020/12/30	36	46.49	42.6	46.56	46.90	-6.6	18,315	-0.04%
2020/12/29	4	45.64	2	45.53	45.50	2	17,978	0.01%
2020/12/28	8.1	45.34	0	0.00	45.55	8.1	18,096	0.04%
2020/12/25	21	45.59	10	45.63	45.50	11	18,122	0.06%
2020/12/24	1	45.45	3	45.52	45.55	-2	18,141	-0.01%
2020/12/23	13	44.69	0	0.00	44.80	13	17,948	0.07%
2020/12/22	105	45.32	2	45.28	44.90	103	17,960	0.57%	大買/鉅額交易
2020/12/21	632	45.22	13	46.28	45.50	619	18,211	3.40%	大買/鉅額交易
2020/12/18	21	46.05	11	46.56	46.00	10	18,064	0.06%
2020/12/17	84	46.29	5	46.00	46.20	79	17,979	0.44%
2020/12/16	5	46.15	6	46.29	46.35	-1	18,050	-0.01%
2020/12/15	53	45.98	2.2	46.40	45.85	50.8	18,040	0.28%
2020/12/14	22	47.25	24.6	47.19	47.30	-2.6	17,640	-0.01%
2020/12/11	6	47.48	166	47.22	47.20	-160	17,326	-0.92%	大賣/鉅額交易
2020/12/10	2	45.60	28	45.61	45.65	-26	16,697	-0.16%
2020/12/09	28.1	45.06	7	45.00	45.10	21.1	16,532	0.13%
2020/12/08	5	45.04	3	45.13	45.40	2	16,584	0.01%
2020/12/07	1	45.50	8.2	45.38	45.60	-7.1	16,494	-0.04%
2020/12/04	25	44.49	28	45.08	45.15	-3	16,320	-0.02%
2020/12/03	61	44.47	1	44.80	44.45	60	16,105	0.37%
2020/12/02	85	44.45	1	44.60	44.55	84	15,890	0.53%
2020/12/01	2.1	44.68	1	44.75	44.80	1.1	15,675	0.01%
2020/11/30	90.1	44.96	5	45.60	44.30	85.1	15,570	0.55%
2020/11/27	55	45.42	8	45.68	45.65	47	14,834	0.32%
2020/11/26	2	45.60	2	45.45	45.60	0	14,746	0.00%
2020/11/25	0	0.00	18.3	45.10	45.15	-18.3	14,672	-0.12%
2020/11/24	58	45.05	18	45.26	44.95	40	14,637	0.27%
2020/11/23	2	45.50	24	45.35	45.50	-22	14,581	-0.15%
2020/11/20	57.2	44.60	1	44.45	44.90	56.2	14,590	0.39%
2020/11/19	10	45.35	2	45.40	45.25	8	14,975	0.05%
2020/11/18	36	45.49	5	45.58	45.50	31	14,881	0.21%
2020/11/17	4	45.35	3	45.43	45.55	1	14,877	0.01%
2020/11/16	9	45.72	3.7	45.64	45.55	5.3	14,813	0.04%
2020/11/13	2	45.22	7.2	45.32	45.30	-5.2	14,784	-0.04%
2020/11/12	3.1	44.95	111	45.07	45.20	-107.9	14,647	-0.74%	大賣/鉅額交易
2020/11/11	61	45.28	83	44.97	45.55	-22	14,376	-0.15%
2020/11/10	0	0.00	14	43.47	43.60	-14	13,554	-0.10%
2020/11/09	111	42.25	16	42.46	42.70	95	13,328	0.71%	大買/
2020/11/06	0.1	41.80	2	41.90	41.95	-1.9	13,253	-0.01%
2020/11/05	0	0.00	15	41.72	41.65	-15	13,504	-0.11%
2020/11/04	0	0.00	11	41.60	41.65	-11	13,527	-0.08%
2020/11/03	1	41.55	42	41.53	41.60	-41	13,592	-0.30%
2020/11/02	0	0.00	5	41.00	41.45	-5	13,664	-0.04%
2020/10/30	1	40.50	0	0.00	40.70	1	13,672	0.01%
2020/10/29	8	40.72	0	0.00	40.75	8	13,549	0.06%
2020/10/27	5	41.40	1	41.35	41.30	4	13,626	0.03%
2020/10/26	0.4	41.45	1	41.55	41.70	-0.6	13,648	0.00%
2020/10/23	0	0.00	152	41.35	41.40	-152	13,717	-1.11%	大賣/鉅額交易
2020/10/22	1	41.70	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.55	1	41.50	41.40	0	13,621	0.00%
2020/10/20	0	0.00	1	41.35	41.40	-1	13,680	-0.01%
2020/10/19	1	41.55	1	41.50	41.45	0	13,652	0.00%
2020/10/16	0	0.00	11	41.54	41.35	-11	13,717	-0.08%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	4	41.73	0	0.00	41.80	4	13,725	0.03%
2020/10/13	15	41.51	2	41.40	41.45	13	13,582	0.10%
2020/10/12	20	41.40	0	0.00	41.45	20	13,601	0.15%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	0	0.00	2	41.40	41.15	-2	13,557	-0.01%
2020/10/06	3	41.30	6	41.50	41.50	-3	13,534	-0.02%
2020/09/30	0.1	41.80	0	0.00	41.90	0.1	13,544	0.00%
2020/09/29	0	0.00	3	41.50	41.65	-3	13,566	-0.02%
2020/09/28	20	41.00	5	41.20	41.30	15	13,654	0.11%
2020/09/25	1	40.95	2	40.95	40.80	-1	13,727	-0.01%
2020/09/24	154	40.51	2	40.65	40.60	152	13,700	1.11%	大買/鉅額交易
2020/09/23	24	41.48	0	0.00	41.75	24	13,275	0.18%
2020/09/22	69.1	41.89	30	42.00	41.90	39.1	13,140	0.30%
2020/09/21	1.1	42.45	0	0.00	42.40	1.1	13,295	0.01%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/17	15	43.32	0	0.00	43.25	15	13,119	0.11%
2020/09/16	2	43.75	23	43.73	43.75	-21	13,096	-0.16%
2020/09/14	11	43.55	329	43.65	43.65	-318	13,087	-2.43%	大賣/鉅額交易
2020/09/11	5	43.30	41	43.35	43.45	-36	13,010	-0.28%
2020/09/10	0	0.00	1	43.00	43.05	-1	12,965	-0.01%
2020/09/09	13.1	41.81	1	42.05	42.25	12.1	12,854	0.09%
2020/09/08	5	42.45	0	0.00	42.50	5	12,825	0.04%
2020/09/04	0	0.00	4	42.45	42.45	-4	13,169	-0.03%
2020/09/02	6	42.13	0	0.00	42.20	6	13,346	0.04%
2020/09/01	10	42.45	0	0.00	42.80	10	13,346	0.07%
2020/08/31	11	43.19	2	43.25	42.80	9	13,272	0.07%
2020/08/28	0	0.00	5	43.26	43.30	-5	13,213	-0.04%
2020/08/27	14	42.96	0	0.00	43.10	14	13,266	0.11%
2020/08/26	3	43.23	0	0.00	43.40	3	13,235	0.02%
2020/08/25	0	0.00	57	43.15	43.40	-57	13,156	-0.43%
2020/08/24	1	41.45	0	0.00	41.70	1	12,833	0.01%
2020/08/21	15	41.48	0	0.00	41.80	15	12,897	0.12%
2020/08/20	14	41.87	4	42.36	41.40	10	12,766	0.08%
2020/08/19	0	0.00	3	43.20	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	6	42.28	42.50	-6	12,560	-0.05%
2020/08/14	43	41.90	2	41.80	41.85	41	12,580	0.33%
2020/08/13	54	41.91	0	0.00	42.00	54	12,658	0.43%
2020/08/12	1	41.75	12	41.75	41.85	-11	12,773	-0.09%
2020/08/11	42	41.98	8	41.99	41.75	34	12,660	0.27%
2020/08/10	11	41.56	2	41.70	41.75	9	12,546	0.07%
2020/08/07	4	41.23	3	41.20	41.15	1	12,544	0.01%
2020/08/06	3	41.50	9.7	41.53	41.55	-6.7	12,531	-0.05%
2020/08/05	2	41.35	1	41.50	41.40	1	12,568	0.01%
2020/08/04	14	41.35	0	0.00	41.30	14	12,604	0.11%
2020/08/03	12.1	41.23	0	0.00	41.25	12.1	12,627	0.10%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/28	7	41.57	6	41.75	41.70	1	12,617	0.01%
2020/07/27	5	42.00	5	42.15	41.80	0	12,746	0.00%
2020/07/24	4	42.28	1	42.15	42.00	3	12,880	0.02%
2020/07/22	0	0.00	4	43.00	43.10	-4	12,889	-0.03%
2020/07/20	0	0.00	0.1	42.65	42.65	-0.1	12,732	0.00%
2020/07/17	0	0.00	20	42.85	42.80	-20	12,866	-0.16%
2020/07/15	0	42.75	2	42.98	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	6	42.90	42.70	-6	13,170	-0.05%
2020/07/13	100	43.10	5	42.85	43.00	95	13,365	0.71%
2020/07/10	2	42.50	5	42.53	42.40	-3	13,490	-0.02%
2020/07/09	20	43.00	35.1	42.95	42.80	-15.1	13,702	-0.11%
2020/07/08	20	43.05	28	43.43	43.10	-8	13,617	-0.06%
2020/07/06	0	0.00	6	43.15	43.30	-6	13,742	-0.04%
2020/07/03	3	42.45	3	42.40	42.80	0	13,867	0.00%
2020/07/02	101	42.30	3	42.40	42.10	98	14,007	0.70%	大買/
2020/07/01	101	42.45	0	0.00	42.30	101	14,311	0.71%	大買/鉅額交易
2020/06/30	7	43.88	66	43.87	43.90	-59	14,307	-0.41%
2020/06/29	4	43.63	127	43.80	43.80	-123	14,241	-0.86%	大賣/鉅額交易
2020/06/24	1	44.00	6	44.11	44.15	-5	14,247	-0.04%
2020/06/22	0	0.00	1	43.55	43.60	-1	14,552	-0.01%
2020/06/19	43	43.61	1	44.05	43.60	42	14,773	0.28%
2020/06/18	4	43.75	0	0.00	43.85	4	14,934	0.03%
2020/06/17	0	0.00	20	44.10	44.30	-20	15,019	-0.13%
2020/06/15	2.1	43.38	52	43.55	43.10	-49.9	16,095	-0.31%
2020/06/12	5	43.17	5	43.04	43.25	0	16,407	0.00%
2020/06/11	8	43.59	10	44.90	43.60	-2	16,848	-0.01%
2020/06/10	3	44.45	42	44.64	44.60	-39	17,044	-0.23%
2020/06/09	1	44.00	4	44.00	44.00	-3	17,833	-0.02%
2020/06/08	2	43.80	20	43.83	43.85	-18	18,181	-0.10%
2020/06/05	1	43.60	76	43.60	43.50	-75	18,324	-0.41%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	1	43.30	23	43.40	43.55	-22	18,973	-0.12%
2020/06/02	0	0.00	17	42.91	42.95	-17	18,957	-0.09%
2020/06/01	0	0.00	13	42.83	42.50	-13	18,967	-0.07%
2020/05/29	11	41.70	0	0.00	42.40	11	18,961	0.06%
2020/05/28	2	42.25	1	42.20	42.05	1	18,742	0.01%
2020/05/26	0	0.00	55	42.44	42.45	-55	18,940	-0.29%
2020/05/25	31	41.02	0	0.00	41.70	31	18,867	0.16%
2020/05/22	5	41.75	1	42.10	41.70	4	18,881	0.02%
2020/05/21	5	42.00	6	42.44	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	20	42.22	42.25	-20	18,801	-0.11%
2020/05/19	0	0.00	89	41.95	42.00	-89	18,690	-0.48%
2020/05/18	4	41.16	3	41.15	41.20	1	18,448	0.01%
2020/05/15	0	0.00	3	41.05	41.15	-3	18,430	-0.02%
2020/05/14	13	40.72	0	0.00	40.55	13	18,263	0.07%
2020/05/13	42	40.76	1	41.00	40.95	41	18,156	0.23%
2020/05/12	5	41.15	2	40.85	41.20	3	18,167	0.02%
2020/05/11	4	41.49	62	41.44	41.20	-58	18,225	-0.32%
2020/05/08	2	40.83	16	40.88	40.65	-14	18,241	-0.08%
2020/05/07	7	40.60	0	0.00	40.50	7	18,279	0.04%
2020/05/06	4	40.58	0	0.00	40.55	4	18,315	0.02%
2020/05/05	63	40.66	2	40.70	40.65	61	18,380	0.33%
2020/05/04	74	40.80	10	40.75	40.75	64	18,411	0.35%
2020/04/30	0	0.00	119	42.11	42.30	-119	18,225	-0.65%	大賣/鉅額交易
2020/04/29	4	41.28	55	41.01	41.05	-51	18,188	-0.28%
2020/04/28	10	40.10	9	40.23	40.30	1	18,182	0.01%
2020/04/27	1	40.15	155.4	39.79	40.10	-154.4	18,723	-0.82%	大賣/鉅額交易
2020/04/23	51	39.56	0.7	39.70	39.60	50.3	18,723	0.27%
2020/04/22	10	38.62	6	38.93	39.45	4	18,721	0.02%
2020/04/21	76	39.07	0	0.00	39.00	76	18,670	0.41%
2020/04/20	55	40.23	0	0.00	40.10	55	18,566	0.30%
2020/04/17	21	40.98	15.6	40.82	40.60	5.4	18,610	0.03%
2020/04/16	10	40.35	0	0.00	40.20	10	18,482	0.05%
2020/04/15	1	40.70	31	40.66	41.05	-30	18,295	-0.16%
2020/04/14	31	40.31	64	40.35	40.65	-33	18,190	-0.18%
2020/04/13	30	39.56	37	39.73	39.50	-7	18,003	-0.04%
2020/04/10	5	39.10	13	39.02	39.20	-8	17,881	-0.04%
2020/04/09	8	38.27	0	0.00	38.20	8	17,767	0.05%
2020/04/08	32	38.01	3	37.97	37.95	29	17,642	0.16%
2020/04/07	10	37.30	12	37.26	37.25	-2	17,403	-0.01%
2020/04/06	16	37.19	11	37.00	37.30	5	17,181	0.03%
2020/04/01	4	37.43	0	0.00	37.40	4	16,908	0.02%
2020/03/31	15	37.91	1	38.05	37.55	14	16,767	0.08%
2020/03/30	16	37.93	5	37.80	37.90	11	16,494	0.07%
2020/03/27	5	38.18	6	38.22	38.30	-1	16,359	-0.01%
2020/03/26	6	37.27	24	37.18	37.30	-18	16,114	-0.11%
2020/03/25	315	37.16	49	37.20	37.10	266	16,112	1.65%	大買/鉅額交易
2020/03/24	10	36.50	17	36.86	36.25	-7	15,922	-0.04%
2020/03/23	7	36.12	60	36.25	36.00	-53	15,817	-0.34%
2020/03/20	549	36.79	21.1	36.33	37.50	527.9	15,842	3.33%	大買/鉅額交易
2020/03/19	49	35.27	40	35.50	34.85	9	15,428	0.06%
2020/03/18	47.1	36.89	6	36.94	36.85	41.1	15,332	0.27%
2020/03/17	15	37.36	46	37.27	37.35	-31	15,127	-0.20%
2020/03/16	70	38.67	1	39.45	38.05	69	14,810	0.47%
2020/03/13	31	38.01	4	38.18	39.65	27	14,425	0.19%
2020/03/12	82	41.01	5	40.60	40.50	77	13,472	0.57%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/10	8	42.51	15.2	42.39	42.35	-7.2	13,022	-0.06%
2020/03/09	81	42.61	1	42.60	42.35	80	12,848	0.62%
2020/03/06	39	44.25	0	0.00	44.20	39	12,372	0.32%
2020/03/05	0	0.00	14	45.02	45.15	-14	12,347	-0.11%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/03/03	58	44.20	0	0.00	44.15	58	12,548	0.46%
2020/03/02	1	43.75	3	43.60	43.95	-2	12,678	-0.02%
2020/02/27	3	44.45	1	44.35	44.45	2	13,147	0.02%
2020/02/26	54	44.65	5	44.65	44.70	49	13,411	0.37%
2020/02/25	1	44.80	0	0.00	44.95	1	13,301	0.01%
2020/02/24	24	45.05	0	0.00	45.00	24	13,338	0.18%
2020/02/21	39.5	45.78	0	0.00	45.70	39.5	13,244	0.30%
2020/02/20	3	46.17	0	0.00	46.10	3	13,321	0.02%
2020/02/19	0.1	46.10	21	46.01	46.35	-20.9	13,295	-0.16%
2020/02/18	3.1	45.82	0	0.00	46.00	3.1	13,310	0.02%
2020/02/17	46	45.72	51	45.85	45.95	-5	13,316	-0.04%
2020/02/14	0	0.00	40	46.10	46.15	-40	13,329	-0.30%
2020/02/13	3.2	46.07	50	46.00	46.05	-46.9	13,428	-0.35%
2020/02/12	0	0.00	17	46.55	46.35	-17	13,455	-0.13%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	1.4	44.90	30	45.00	45.15	-28.6	13,575	-0.21%
2020/02/07	11	45.30	0	0.00	45.40	11	14,026	0.08%
2020/02/06	0	0.00	5	45.70	46.00	-5	14,017	-0.04%
2020/02/05	5	44.70	6	45.15	45.40	-1	13,961	-0.01%
2020/02/04	2	44.20	2	45.00	45.05	0	13,912	0.00%
2020/02/03	3	44.08	0	44.45	44.15	3	13,979	0.02%
2020/01/31	0	0.00	1	45.00	45.05	-1	13,806	-0.01%
2020/01/30	9	45.32	16	45.68	45.00	-7	13,719	-0.05%
2020/01/20	50	47.05	1	47.10	47.10	49	13,126	0.37%
2020/01/17	1	46.90	3	47.05	47.15	-2	13,064	-0.02%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/14	3	46.90	2.1	46.95	47.00	0.9	12,838	0.01%
2020/01/13	3	46.80	7	46.67	46.80	-4	12,734	-0.03%
2020/01/10	0	0.00	6.5	46.35	46.40	-6.5	12,676	-0.05%
2020/01/09	1.2	45.92	0	0.00	46.00	1.2	12,608	0.01%
2020/01/08	0	0.00	1	45.90	45.80	-1	12,623	-0.01%
2020/01/07	2	46.25	3	46.15	46.30	-1	12,548	-0.01%
2020/01/06	0	0.00	12	46.30	46.40	-12	12,563	-0.10%
2020/01/03	1	46.70	0	0.00	46.75	1	12,558	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	4	46.68	0	0.00	46.70	4	12,500	0.03%
2019/12/26	5	46.50	2	46.45	46.50	3	12,435	0.02%
2019/12/23	1	46.60	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1	46.80	1	46.75	46.75	0	12,650	0.00%
2019/12/19	0	0.00	5	46.69	46.75	-5	12,514	-0.04%
2019/12/18	2	46.65	7	46.59	46.75	-5	12,459	-0.04%
2019/12/17	3	46.28	0	46.50	46.50	3	12,454	0.02%
2019/12/16	31	46.55	0	0.00	46.60	31	12,268	0.25%
2019/12/13	1	46.95	75.3	46.98	47.15	-74.3	12,136	-0.61%
2019/12/12	6	46.04	8	46.09	46.05	-2	11,685	-0.02%
2019/12/11	1	46.10	24	46.05	45.95	-23	11,598	-0.20%
2019/12/10	6	45.45	1	45.50	45.55	5	11,447	0.04%
2019/12/09	0	0.00	2	45.40	45.45	-2	11,404	-0.02%
2019/12/05	0	0.00	36	45.37	45.50	-36	11,663	-0.31%
2019/12/04	6	44.61	20	44.90	44.80	-14	11,452	-0.12%
2019/12/03	2.1	44.80	21	44.87	44.90	-19	11,512	-0.16%
2019/12/02	26	44.58	15	44.50	44.80	11	11,513	0.10%
2019/11/29	8	44.93	2	44.95	44.80	6	11,431	0.05%
2019/11/28	12	45.45	21.2	45.40	45.40	-9.2	11,208	-0.08%
2019/11/27	1	45.60	28	45.87	45.85	-27	11,107	-0.24%
2019/11/26	4	46.31	57	46.29	46.00	-53	10,945	-0.48%
2019/11/25	1	45.90	73	45.77	46.10	-72	10,286	-0.70%
2019/11/22	0	0.00	0.2	45.30	45.30	-0.2	10,034	0.00%
2019/11/21	66	45.02	0	0.00	45.05	66	10,041	0.66%
2019/11/20	42	45.25	140.1	45.20	45.45	-98.1	9,948	-0.99%	大賣/
2019/11/19	0	0.00	6	45.34	45.55	-6	9,880	-0.06%
2019/11/18	15	45.34	46	45.40	45.60	-31	9,831	-0.32%
2019/11/15	17	45.06	25	45.30	45.30	-8	9,898	-0.08%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/12	48	45.46	41	45.59	45.55	7	10,259	0.07%
2019/11/11	15	45.11	6	45.43	45.20	9	10,222	0.09%
2019/11/08	137	45.57	6.3	45.50	45.60	130.7	10,236	1.28%	大買/鉅額交易
2019/11/07	0	0.00	21	45.75	45.50	-21	10,148	-0.21%
2019/11/06	1	45.95	11	45.78	45.85	-10	9,873	-0.10%
2019/11/05	6	44.94	0	0.00	44.95	6	9,380	0.06%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/11/01	1	44.75	0	0.00	44.55	1	9,445	0.01%
2019/10/31	11	44.84	0	44.60	44.55	11	9,553	0.11%
2019/10/29	1	45.30	1	45.40	45.45	0	9,564	0.00%
2019/10/28	0	0.00	0.3	45.30	45.30	-0.3	9,503	0.00%
2019/10/25	0	0.00	4	45.50	45.50	-4	9,528	-0.04%
2019/10/24	4	45.26	2	45.40	45.55	2	9,527	0.02%
2019/10/23	0.5	45.10	0	0.00	45.20	0.5	9,479	0.01%
2019/10/22	5	45.45	7	45.45	45.50	-2	9,502	-0.02%
2019/10/21	5	45.30	5	45.25	45.40	0	9,511	0.00%
2019/10/17	0	0.00	4.3	45.25	45.30	-4.3	9,504	-0.04%
2019/10/16	0	0.00	14	45.12	45.25	-14	9,499	-0.15%
2019/10/14	3	44.20	10	44.80	44.80	-7	9,512	-0.07%
2019/10/09	23	44.03	17	44.45	43.90	6	9,473	0.06%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/04	2	43.88	10	44.00	44.00	-8	9,453	-0.08%
2019/10/03	3	44.20	0	0.00	44.10	3	9,476	0.03%
2019/09/27	0.1	44.50	0	0.00	44.55	0.1	9,708	0.00%
2019/09/26	0	0.00	3	44.65	44.60	-3	10,060	-0.03%
2019/09/25	10	44.40	2	44.45	44.40	8	10,268	0.08%
2019/09/23	0	0.00	1	44.70	44.85	-1	10,504	-0.01%
2019/09/19	0	0.00	3	45.35	45.20	-3	10,757	-0.03%
2019/09/18	2	45.50	0	0.00	45.60	2	10,735	0.02%
2019/09/17	2	45.00	4	45.03	45.55	-2	10,693	-0.02%
2019/09/16	1	45.15	10	45.20	45.30	-9	10,762	-0.08%
2019/09/12	0	0.00	2	45.25	45.00	-2	10,726	-0.02%
2019/09/10	0	0.00	10	44.94	44.90	-10	10,813	-0.09%
2019/09/09	10	44.30	11	44.40	44.55	-1	10,670	-0.01%
2019/09/05	0	0.00	4	43.86	43.95	-4	10,660	-0.04%
2019/09/04	1	43.25	4	43.50	43.45	-3	10,519	-0.03%
2019/09/03	1	43.25	2	43.48	43.25	-1	10,585	-0.01%
2019/08/30	0	0.00	15.6	43.32	43.65	-15.6	10,756	-0.15%
2019/08/29	0	0.00	1	43.15	43.15	-1	10,797	-0.01%
2019/08/28	0	0.00	4	43.54	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	3	43.45	43.50	-3	10,851	-0.03%
2019/08/26	1	43.15	0	0.00	43.00	1	10,789	0.01%
2019/08/23	1	43.05	3.4	43.20	43.10	-2.4	10,801	-0.02%
2019/08/22	10.6	43.01	0	0.00	43.10	10.6	10,813	0.10%
2019/08/21	0	0.00	1	42.90	42.90	-1	11,145	-0.01%
2019/08/20	4	43.00	5	43.00	42.90	-1	11,111	-0.01%
2019/08/19	0	0.00	4	43.41	43.35	-4	11,128	-0.04%
2019/08/16	4.2	42.00	1	42.40	43.15	3.2	11,048	0.03%
2019/08/15	1	42.00	1	42.15	41.90	0	10,942	0.00%
2019/08/14	4	42.36	1	42.50	42.05	3	11,055	0.03%
2019/08/13	9	42.43	2	42.38	42.30	7	11,116	0.06%
2019/08/12	4	42.23	0	0.00	41.90	4	11,259	0.04%
2019/08/08	3	41.90	0	0.00	41.90	3	11,569	0.03%
2019/08/07	2	41.73	0	0.00	41.65	2	11,618	0.02%
2019/08/06	5	41.24	105	41.31	41.70	-100	11,901	-0.84%	大賣/
2019/08/05	7	42.01	0	0.00	42.00	7	11,942	0.06%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	2	43.45	2	43.20	43.20	0	12,042	0.00%
2019/07/30	0	0.00	2	43.50	43.50	-2	11,991	-0.02%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/25	21	43.75	0	0.00	43.90	21	12,432	0.17%
2019/07/24	44	43.55	0	0.00	43.45	44	12,543	0.35%
2019/07/23	1	43.60	10	43.60	43.55	-9	12,576	-0.07%
2019/07/22	21	43.73	0	0.00	43.60	21	12,563	0.17%
2019/07/19	31	43.79	10	43.75	43.50	21	12,593	0.17%
2019/07/18	0	0.00	1	43.45	43.45	-1	12,590	-0.01%
2019/07/17	6	43.62	5	43.55	43.50	1	12,580	0.01%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	1	44.00	10	43.95	43.95	-9	12,723	-0.07%
2019/07/11	1	44.25	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.40	0	0.00	44.30	1	13,018	0.01%
2019/07/09	17	44.01	0	0.00	44.05	17	13,055	0.13%
2019/07/08	2	44.08	0	0.00	44.20	2	13,061	0.02%
2019/07/05	13	44.25	4	44.15	44.30	9	13,178	0.07%
2019/07/04	38	44.37	0	0.00	44.35	38	13,236	0.29%
2019/07/03	8	46.04	25	46.08	46.10	-17	13,177	-0.13%
2019/07/02	1	46.30	30	46.29	46.25	-29	13,031	-0.22%
2019/07/01	0	0.00	10	46.21	46.25	-10	12,781	-0.08%
2019/06/28	6	45.88	2	45.95	45.85	4	12,611	0.03%
2019/06/27	0	0.00	34	45.86	45.80	-34	12,572	-0.27%
2019/06/26	1	45.25	24	45.10	45.40	-23	12,505	-0.18%
2019/06/25	0	0.00	5	44.90	44.90	-5	12,469	-0.04%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	7	44.66	7	44.72	44.65	0	12,612	0.00%
2019/06/19	5	44.68	2	44.83	44.80	3	12,755	0.02%
2019/06/18	5	44.40	1	44.50	44.50	4	12,656	0.03%
2019/06/17	2	44.20	7	44.21	44.10	-5	12,868	-0.04%
2019/06/13	2	43.38	2	43.50	43.65	0	13,170	0.00%
2019/06/12	0.1	44.35	1.3	44.08	44.35	-1.2	13,250	-0.01%
2019/06/11	1	44.35	3	44.30	44.45	-2	13,372	-0.01%
2019/06/10	0.9	44.15	12	43.79	44.15	-11.1	13,370	-0.08%
2019/06/06	2	43.15	2	42.95	43.15	0	13,441	0.00%
2019/06/05	3	43.40	10	43.95	43.10	-7	13,478	-0.05%
2019/06/04	0	0.00	0.8	43.90	43.90	-0.8	13,470	-0.01%
2019/06/03	0	0.00	2	43.28	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	50	43.25	43.25	-50	13,432	-0.37%
2019/05/30	0	0.00	10	42.50	42.60	-10	13,379	-0.07%
2019/05/28	20	42.40	0	0.00	42.30	20	13,740	0.15%
2019/05/27	5	42.05	0	0.00	42.30	5	13,665	0.04%
2019/05/24	3	42.03	1	42.10	42.00	2	13,806	0.01%
2019/05/23	0	0.00	56	42.50	42.50	-56	13,755	-0.41%
2019/05/22	2	42.60	12	42.51	42.50	-10	13,835	-0.07%
2019/05/21	7	43.04	3	43.10	43.05	4	13,864	0.03%
2019/05/20	4	41.93	1.1	42.10	41.90	2.9	13,733	0.02%
2019/05/17	65	41.98	0	0.00	41.90	65	13,636	0.48%
2019/05/16	44	42.45	0	0.00	42.00	44	13,498	0.33%
2019/05/15	56	43.35	0	0.00	43.25	56	13,362	0.42%
2019/05/14	35	43.12	50	43.00	43.15	-15	13,373	-0.11%
2019/05/13	22	44.21	1	44.20	43.80	21	13,270	0.16%
2019/05/10	22	44.61	0	0.00	44.60	22	13,345	0.16%
2019/05/09	14	44.70	1	44.60	44.60	13	13,436	0.10%
2019/05/07	27	45.51	1	45.55	45.40	26	13,491	0.19%
2019/05/06	22	45.60	5	45.51	45.60	17	13,686	0.12%
2019/05/03	1	46.20	52	46.13	46.15	-51	13,628	-0.37%
2019/05/02	5	46.18	60	46.18	46.40	-55	13,506	-0.41%
2019/04/30	12	45.49	3	45.75	45.60	9	13,422	0.07%
2019/04/29	11	45.62	0	0.00	45.70	11	13,422	0.08%
2019/04/26	0	0.00	6	45.24	45.50	-6	13,449	-0.04%
2019/04/25	0	0.00	33	45.15	45.20	-33	13,629	-0.24%
2019/04/24	4	45.30	31	45.37	45.40	-27	13,919	-0.19%
2019/04/23	12	45.21	1	45.25	45.35	11	14,182	0.08%
2019/04/22	10	45.25	0	0.00	45.25	10	14,494	0.07%
2019/04/19	1	45.25	0.1	45.20	45.20	0.9	14,744	0.01%
2019/04/18	31	45.05	0	0.00	45.00	31	14,768	0.21%
2019/04/16	46	45.25	0	0.00	45.30	46	14,477	0.32%
2019/04/15	12	45.74	2	45.80	45.70	10	14,346	0.07%
2019/04/11	0	0.00	18	45.73	45.55	-18	14,325	-0.13%
2019/04/10	11	45.50	0	0.00	45.50	11	14,249	0.08%
2019/04/09	0	0.00	5	45.74	45.75	-5	14,189	-0.04%
2019/04/08	21	45.40	0	0.00	45.35	21	14,074	0.15%
2019/04/03	10	46.00	0.7	46.00	46.00	9.3	13,801	0.07%
2019/04/02	11	46.00	31	45.97	46.00	-20	13,773	-0.15%
2019/04/01	42	46.20	5	46.20	45.60	37	13,728	0.27%
2019/03/29	0	0.00	8	45.92	46.00	-8	13,562	-0.06%
2019/03/28	9	44.73	60.9	44.78	45.10	-51.9	13,404	-0.39%
2019/03/27	77	45.05	0	0.00	44.95	77	13,331	0.58%
2019/03/26	3	45.60	0	0.00	45.50	3	13,224	0.02%
2019/03/25	43	45.68	10	45.75	45.55	33	13,349	0.25%
2019/03/22	42	46.38	20	47.00	46.40	22	13,166	0.17%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	2	47.08	54	46.86	47.15	-52	13,050	-0.40%
2019/03/19	23	46.24	73	46.74	46.95	-50	12,850	-0.39%
2019/03/18	0.2	46.00	37	45.86	46.00	-36.8	12,664	-0.29%
2019/03/15	17	45.29	0	0.00	45.25	17	12,582	0.14%
2019/03/14	7	45.26	2	45.38	45.25	5	12,452	0.04%
2019/03/13	1	45.15	4	45.28	45.25	-3	12,434	-0.02%
2019/03/12	13	45.07	25	45.21	45.00	-12	12,423	-0.10%
2019/03/11	64	44.56	0	0.00	44.50	64	12,436	0.51%
2019/03/08	6	44.73	0	0.00	44.70	6	12,490	0.05%
2019/03/07	2	45.05	22	45.10	45.10	-20	12,623	-0.16%
2019/03/06	19	45.15	0	0.00	45.15	19	12,732	0.15%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/02/26	0	0.00	21	45.55	45.45	-21	12,558	-0.17%
2019/02/25	15	45.12	0	0.00	45.30	15	12,239	0.12%
2019/02/22	12	44.99	3	44.92	45.00	9	12,147	0.07%
2019/02/21	31	45.05	0	0.00	45.10	31	12,083	0.26%
2019/02/20	16	44.99	1	45.05	45.05	15	12,003	0.12%
2019/02/19	15.6	44.89	35	44.89	44.85	-19.4	11,846	-0.16%
2019/02/18	1	44.70	3	44.70	44.75	-2	11,801	-0.02%
2019/02/15	62	44.55	18	44.54	44.40	44	11,767	0.37%
2019/02/14	4	44.65	1	44.65	44.50	3	11,660	0.03%
2019/02/13	1	44.65	44	44.59	44.60	-43	11,458	-0.38%
2019/02/12	6	44.20	13	44.40	44.30	-7	11,447	-0.06%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/30	4	44.51	5	44.63	44.55	-1	11,181	-0.01%
2019/01/29	3	44.65	2	44.73	44.75	1	11,121	0.01%
2019/01/28	0	0.00	1	44.55	44.60	-1	10,954	-0.01%
2019/01/25	10	44.03	8.2	44.20	44.00	1.8	10,827	0.02%
2019/01/24	4	44.06	5	44.10	44.05	-1	10,643	-0.01%
2019/01/23	0.1	44.40	0	0.00	44.30	0.1	10,634	0.00%
2019/01/22	13	44.20	1	44.25	44.25	12	10,710	0.11%
2019/01/21	18	44.31	1	44.30	44.30	17	10,736	0.16%
2019/01/18	40	44.10	5	43.95	44.15	35	10,904	0.32%
2019/01/17	15	44.17	5	44.13	44.05	10	11,002	0.09%
2019/01/16	29	44.01	0	0.00	44.00	29	10,922	0.27%
2019/01/15	12	44.64	1	44.60	44.60	11	10,614	0.10%
2019/01/14	30	45.10	0	0.00	45.00	30	10,342	0.29%
2019/01/11	24	46.10	0	0.00	45.95	24	10,140	0.24%
2019/01/10	3	46.67	0	0.00	46.90	3	9,958	0.03%
2019/01/09	2	46.70	14	46.99	47.05	-12	10,011	-0.12%
2019/01/08	0	0.00	0.7	46.00	45.70	-0.7	9,975	-0.01%
2019/01/07	0	0.00	1	45.95	45.95	-1	10,273	-0.01%
2019/01/03	5	45.87	1	45.80	45.80	4	10,903	0.04%
2019/01/02	16	46.42	0	0.00	46.10	16	11,063	0.14%
2018/12/28	0	0.00	10	47.05	47.05	-10	11,114	-0.09%
2018/12/26	1	46.50	0	0.00	46.50	1	11,549	0.01%
2018/12/25	12	46.20	0	0.00	46.50	12	11,742	0.10%
2018/12/24	2	46.60	1.2	46.70	46.85	0.8	11,927	0.01%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/21	4	46.90	0	0.00	47.30	4	12,410	0.03%
2018/12/20	3	47.02	0.4	47.20	47.05	2.6	12,555	0.02%
2018/12/19	0	0.00	1	47.25	47.30	-1	12,580	-0.01%
2018/12/18	76	47.12	0	0.00	47.05	76	12,666	0.60%
2018/12/17	2	47.50	5	47.55	47.75	-3	12,959	-0.02%
2018/12/14	2	47.80	0	0.00	47.45	2	13,129	0.02%
2018/12/13	5	47.90	1	47.85	48.05	4	13,081	0.03%
2018/12/12	6	47.55	0	0.00	47.55	6	13,095	0.05%
2018/12/11	6	47.25	0	0.00	47.25	6	13,061	0.05%
2018/12/10	2	47.48	1	47.50	47.50	1	12,977	0.01%
2018/12/07	4	48.03	0	0.00	48.00	4	12,947	0.03%
2018/12/06	6	48.04	0	0.00	48.00	6	12,897	0.05%
2018/12/05	11	48.29	0	0.00	48.35	11	12,874	0.09%
2018/12/03	30	49.13	0	0.00	49.15	30	12,840	0.23%
2018/11/30	1	48.75	1	48.80	48.80	0	12,724	0.00%
2018/11/29	33	48.71	1	49.30	48.60	32	12,537	0.26%
2018/11/28	36.1	48.95	0	0.00	48.85	36.1	12,400	0.29%
2018/11/27	55.1	49.29	0	0.00	49.10	55.1	12,281	0.45%
2018/11/26	70	50.33	0	0.00	49.90	70	12,278	0.57%
2018/11/23	5	50.30	0.2	50.20	50.10	4.8	12,218	0.04%
2018/11/22	10	50.30	0	0.00	50.80	10	12,229	0.08%
2018/11/21	10	50.30	0	0.00	50.70	10	12,268	0.08%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/19	0	0.00	16	51.44	51.50	-16	12,437	-0.13%
2018/11/16	0.1	50.80	15	51.10	51.10	-14.9	12,391	-0.12%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0.1	50.90	1	51.20	51.20	-0.9	12,470	-0.01%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0.1	50.60	0	0.00	50.90	0.1	12,588	0.00%
2018/11/09	0	0.00	66	50.98	51.10	-66	12,793	-0.52%
2018/11/08	0.1	50.60	11	50.51	50.90	-10.9	12,772	-0.09%
2018/11/07	0	0.00	14.3	49.95	50.30	-14.3	12,670	-0.11%
2018/11/06	1	49.50	13	49.61	49.80	-12	12,719	-0.09%
2018/11/05	0.1	49.20	55	49.15	49.20	-54.9	12,683	-0.43%
2018/11/01	5	47.85	0	0.00	48.30	5	12,704	0.04%
2018/10/31	0	0.00	1	48.45	48.45	-1	12,664	-0.01%
2018/10/30	6	47.28	1	47.45	47.50	5	12,580	0.04%
2018/10/29	4.2	46.67	1	47.00	46.90	3.2	12,550	0.03%
2018/10/26	69.3	47.80	2	46.80	47.10	67.3	12,485	0.54%
2018/10/25	7	48.38	0	0.00	48.00	7	12,226	0.06%
2018/10/23	6.1	49.54	0	0.00	49.55	6.1	12,184	0.05%
2018/10/22	0.1	50.10	0	0.00	50.00	0.1	12,160	0.00%
2018/10/19	2	49.15	4	50.03	50.20	-2	12,270	-0.02%
2018/10/18	1	49.95	0	0.00	49.60	1	12,235	0.01%
2018/10/17	1	49.90	9	49.87	49.75	-8	12,384	-0.06%
2018/10/16	8.1	49.73	0	0.00	49.70	8.1	12,337	0.07%
2018/10/15	2	49.78	3	50.03	49.95	-1	12,269	-0.01%
2018/10/12	3	49.10	12	49.67	50.10	-9	12,013	-0.07%
2018/10/11	87	50.02	11	49.94	49.65	76	11,865	0.64%
2018/10/09	0	0.00	65	51.98	51.50	-65	11,377	-0.57%
2018/10/08	0	0.00	7	51.49	51.60	-7	11,184	-0.06%
2018/10/05	71	51.17	16	51.48	50.90	55	11,086	0.50%
2018/10/04	10	51.30	0.2	51.60	51.60	9.8	10,810	0.09%
2018/10/03	0	0.00	26.1	52.09	51.80	-26.1	10,746	-0.24%
2018/10/02	0	0.00	3	52.20	52.10	-3	10,636	-0.03%
2018/10/01	2	52.60	8	52.26	52.50	-6	10,512	-0.06%
2018/09/28	13	51.74	1	51.80	51.80	12	10,484	0.11%
2018/09/27	0	0.00	62	51.94	51.90	-62	10,330	-0.60%
2018/09/26	1	50.90	0	0.00	51.00	1	10,162	0.01%
2018/09/25	10	51.40	1	51.40	51.10	9	10,326	0.09%
2018/09/21	3	51.13	105	50.77	51.10	-102	10,288	-0.99%	大賣/鉅額交易
2018/09/20	2	50.45	0	0.00	50.40	2	9,862	0.02%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/17	5	50.16	0	0.00	50.00	5	10,140	0.05%
2018/09/14	0	0.00	3	50.33	50.10	-3	10,481	-0.03%
2018/09/12	2	49.70	1	49.80	49.70	1	10,843	0.01%
2018/09/11	54	49.61	0	0.00	49.80	54	11,015	0.49%
2018/09/10	2	49.43	1	49.50	49.40	1	11,238	0.01%
2018/09/07	4	49.76	0	0.00	49.50	4	11,443	0.03%
2018/09/05	2	50.40	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	3	50.90	50.90	-3	11,548	-0.03%
2018/09/03	0	0.00	0.2	50.60	50.60	-0.2	11,551	0.00%
2018/08/30	0	0.00	1	50.50	50.50	-1	11,622	-0.01%
2018/08/28	0	0.00	4.7	50.74	50.80	-4.7	11,740	-0.04%
2018/08/27	0	0.00	22	50.45	50.70	-22	11,774	-0.19%
2018/08/24	4	49.78	0	0.00	49.85	4	11,640	0.03%
2018/08/23	3	50.00	0	0.00	50.10	3	11,918	0.03%
2018/08/22	5	50.00	1	50.10	50.10	4	12,211	0.03%
2018/08/20	0	0.00	2	49.95	49.90	-2	12,047	-0.02%
2018/08/17	13	49.80	1	49.85	49.90	12	12,024	0.10%
2018/08/16	3	49.70	0	0.00	49.70	3	11,979	0.03%
2018/08/15	1.1	50.02	3	50.10	50.10	-1.9	11,943	-0.02%
2018/08/13	103	50.11	2	50.30	50.10	101	12,264	0.82%	大買/鉅額交易
2018/08/10	3	50.87	3	50.83	50.90	0	12,319	0.00%
2018/08/09	5	50.50	2	50.50	50.40	3	12,483	0.02%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/07	2	50.60	0	0.00	50.50	2	12,772	0.02%
2018/08/06	0.1	50.50	5	50.54	50.40	-4.9	12,831	-0.04%
2018/08/03	1	50.80	0	0.00	50.80	1	13,049	0.01%
2018/08/02	3	50.40	0	0.00	50.20	3	13,141	0.02%
2018/08/01	4	50.93	1	51.00	51.00	3	13,112	0.02%
2018/07/31	1	50.70	1.3	50.70	50.70	-0.3	13,175	0.00%
2018/07/30	5	50.20	3	50.27	50.40	2	12,966	0.02%
2018/07/27	3	50.10	0	0.00	50.20	3	13,116	0.02%
2018/07/26	10	50.06	2	50.00	50.30	8	13,168	0.06%
2018/07/25	2	50.30	1	50.20	50.20	1	13,156	0.01%
2018/07/24	7	50.31	0.2	50.60	50.30	6.8	13,149	0.05%
2018/07/23	1	51.00	0	0.00	51.00	1	13,077	0.01%
2018/07/18	1	50.90	0	0.00	50.80	1	13,137	0.01%
2018/07/16	0	0.00	2	51.00	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	1	50.80	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	50	50.70	50.70	-50	13,283	-0.38%
2018/07/11	8	49.98	1	50.30	50.30	7	13,360	0.05%
2018/07/10	0	0.00	1	50.20	50.50	-1	13,348	-0.01%
2018/07/09	1	50.20	51	50.20	50.10	-50	13,363	-0.37%
2018/07/06	4	49.41	0	0.00	49.45	4	13,375	0.03%
2018/07/05	3	49.62	0	0.00	49.80	3	13,409	0.02%
2018/07/04	2	49.95	0	0.00	50.00	2	13,615	0.01%
2018/07/03	7	50.37	1	50.30	50.00	6	13,638	0.04%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	4	50.73	0	0.00	51.10	4	13,434	0.03%
2018/06/28	2	50.60	2	50.40	50.50	0	13,314	0.00%
2018/06/27	20	50.69	0	0.00	50.50	20	13,279	0.15%
2018/06/26	0	0.00	1	50.90	50.90	-1	13,056	-0.01%
2018/06/25	11	53.28	30.8	53.36	53.20	-19.8	12,832	-0.15%
2018/06/22	4	53.65	10	53.60	53.70	-6	12,586	-0.05%
2018/06/21	2	54.10	3	54.13	53.90	-1	12,476	-0.01%
2018/06/20	14	53.78	53	53.88	53.70	-39	12,714	-0.31%
2018/06/19	2	52.90	0	0.00	53.00	2	12,672	0.02%
2018/06/15	1	53.30	0	0.00	53.70	1	12,431	0.01%
2018/06/14	2.1	53.04	0	0.00	52.90	2.1	12,213	0.02%
2018/06/13	0	0.00	4	53.98	54.00	-4	12,056	-0.03%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	8	53.73	4	53.88	53.80	4	12,317	0.03%
2018/06/07	0	0.00	17	53.83	54.00	-17	12,354	-0.14%
2018/06/06	0	0.00	19	53.10	53.30	-19	12,473	-0.15%
2018/06/05	0	0.00	4	53.00	53.00	-4	12,369	-0.03%
2018/06/04	3	52.80	2.1	52.50	52.80	0.9	12,333	0.01%
2018/06/01	3	51.73	8	52.00	51.80	-5	12,348	-0.04%
2018/05/31	10	51.60	3	52.07	52.10	7	12,376	0.06%
2018/05/30	8	51.45	4.2	51.69	51.20	3.8	12,242	0.03%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/24	0	0.00	1.1	53.39	53.50	-1.1	12,646	-0.01%
2018/05/23	1	53.40	21	53.57	53.30	-20	12,693	-0.16%
2018/05/22	4	53.58	23	53.40	53.70	-19	12,665	-0.15%
2018/05/21	0	0.00	56.4	53.28	53.20	-56.4	12,638	-0.45%
2018/05/18	3	52.83	13	52.81	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	29	52.75	52.50	-29	12,527	-0.23%
2018/05/16	0	0.00	13	52.16	52.20	-13	12,388	-0.10%
2018/05/15	0	0.00	4	51.60	51.20	-4	12,430	-0.03%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	21	51.60	11	51.52	51.80	10	12,840	0.08%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	1	50.10	0.2	50.70	50.70	0.8	12,895	0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	2	50.50	1	50.50	50.40	1	12,844	0.01%
2018/05/02	3	51.30	1	51.10	51.30	2	13,013	0.02%
2018/04/30	1	50.90	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	2.9	50.63	50.80	-2.9	13,174	-0.02%
2018/04/26	0	0.00	0.1	50.40	50.50	-0.1	13,220	0.00%
2018/04/23	1	50.10	2	50.10	50.20	-1	13,527	-0.01%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/18	11	49.91	1	50.10	50.00	10	14,012	0.07%
2018/04/17	1	50.00	1	49.95	49.95	0	14,128	0.00%
2018/04/16	3	50.50	5	50.68	50.60	-2	14,244	-0.01%
2018/04/13	1	51.00	0	0.00	51.20	1	14,345	0.01%
2018/04/12	2	51.00	0	0.00	51.00	2	14,474	0.01%
2018/04/11	0	0.00	4	51.53	51.00	-4	14,669	-0.03%
2018/04/10	0	0.00	5	51.06	51.00	-5	14,659	-0.03%
2018/04/09	102	50.00	0	0.00	50.30	102	14,670	0.70%	大買/鉅額交易
2018/04/03	6	49.85	3	49.90	49.90	3	14,590	0.02%
2018/04/02	3	50.00	0	0.00	50.10	3	14,519	0.02%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	5	50.20	0	0.00	50.10	5	14,685	0.03%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0	0.00	3	50.63	50.70	-3	14,619	-0.02%
2018/03/26	1	50.30	1	50.30	50.40	0	14,557	0.00%
2018/03/23	9	50.36	0	0.00	50.30	9	14,657	0.06%
2018/03/22	0	0.00	18	51.64	51.80	-18	14,418	-0.12%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	0	0.00	30	51.30	51.70	-30	14,382	-0.21%
2018/03/16	2	50.90	2	51.60	51.70	0	14,383	0.00%
2018/03/15	3.3	51.27	0	0.00	51.20	3.3	14,121	0.02%
2018/03/13	3	51.47	5.9	51.52	51.60	-2.9	14,188	-0.02%
2018/03/12	2	51.90	15	51.89	51.80	-13	14,194	-0.09%
2018/03/09	0	0.00	19	50.60	50.50	-19	14,081	-0.13%
2018/03/06	1	50.60	2	50.45	50.30	-1	15,322	-0.01%
2018/03/05	12	50.15	4	50.06	50.10	8	15,600	0.05%
2018/03/02	11	51.07	0	0.00	50.80	11	15,494	0.07%
2018/03/01	4	51.73	0.4	52.00	52.20	3.6	15,358	0.02%
2018/02/27	0	0.00	4	52.60	52.20	-4	15,405	-0.03%
2018/02/26	0	0.00	6	52.07	52.20	-6	15,360	-0.04%
2018/02/23	0	0.00	1	52.20	52.30	-1	15,567	-0.01%
2018/02/22	0	0.00	1	51.40	51.80	-1	16,252	-0.01%
2018/02/21	24	51.58	1	51.50	51.90	23	16,922	0.14%
2018/02/12	1	50.90	3	50.93	51.00	-2	16,782	-0.01%
2018/02/09	9	49.97	6	50.37	50.20	3	16,786	0.02%
2018/02/08	0	0.00	3	50.97	50.60	-3	16,607	-0.02%
2018/02/07	52	50.41	14	50.45	50.20	38	16,574	0.23%
2018/02/06	18	49.58	35	49.30	49.20	-17	16,301	-0.10%
2018/02/05	117	52.05	0	0.00	52.10	117	15,858	0.74%	大買/鉅額交易
2018/02/02	6	53.23	10	53.20	53.40	-4	15,666	-0.03%
2018/02/01	2	53.70	56	54.12	54.00	-54	15,579	-0.35%
2018/01/31	1	52.70	7	53.86	54.20	-6	15,496	-0.04%
2018/01/30	4	53.55	50	53.90	53.10	-46	15,396	-0.30%
2018/01/29	0	0.00	56.1	53.86	54.00	-56.1	15,380	-0.36%
2018/01/26	53	53.00	4.1	53.08	53.20	48.9	15,407	0.32%
2018/01/25	2	52.90	0	0.00	53.40	2	15,563	0.01%
2018/01/24	11	53.25	3	52.80	52.80	8	15,373	0.05%
2018/01/23	3	53.87	3	54.00	54.00	0	15,235	0.00%
2018/01/22	8.6	53.71	0	0.00	54.10	8.6	15,357	0.06%
2018/01/19	21	53.51	1	53.70	53.90	20	15,384	0.13%
2018/01/18	2	54.10	52	54.01	53.80	-50	15,268	-0.33%
2018/01/17	4	54.08	1	54.10	54.20	3	15,074	0.02%
2018/01/16	0	0.00	14	54.86	54.80	-14	14,907	-0.09%
2018/01/15	1	54.20	31	54.11	54.10	-30	14,546	-0.21%
2018/01/12	0	0.00	13	53.18	53.20	-13	14,299	-0.09%
2018/01/11	1	53.10	41	52.95	53.00	-40	14,227	-0.28%
2018/01/10	13	53.32	19	53.07	53.00	-6	14,236	-0.04%
2018/01/09	1	52.30	6	52.42	52.50	-5	14,055	-0.04%
2018/01/08	0	0.00	13	52.17	52.50	-13	13,984	-0.09%
2018/01/05	0	0.00	51	52.15	52.20	-51	13,900	-0.37%
2018/01/04	1	51.60	15	51.57	51.90	-14	13,779	-0.10%
2018/01/03	32	51.49	13	51.57	51.50	19	13,865	0.14%
2018/01/02	1	50.70	1	50.80	51.00	0	13,535	0.00%