富邦金 (2881)-元大-敦南券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/31	6	73.22	17	73.15	73.40	-11	17,793	-0.06%
2024/05/30	5	72.10	2.1	72.69	71.90	2.9	17,416	0.02%
2024/05/29	13.1	72.88	1	73.40	72.40	12.1	17,207	0.07%
2024/05/28	0.1	74.00	1.3	74.04	73.80	-1.2	17,000	-0.01%
2024/05/27	5	73.50	10	73.50	73.50	-5	17,189	-0.03%
2024/05/24	6	73.02	1.1	73.39	73.30	5	17,134	0.03%
2024/05/23	7	72.51	1	72.40	72.50	6	16,972	0.04%
2024/05/22	1	73.49	3.1	73.18	73.50	-2	16,921	-0.01%
2024/05/21	2	72.80	1.6	72.71	72.90	0.4	16,866	0.00%
2024/05/20	45.1	73.68	6	73.37	73.80	39.1	16,774	0.23%
2024/05/17	1	74.00	4.2	74.67	74.60	-3.2	16,753	-0.02%
2024/05/16	24.1	74.93	18	74.79	73.90	6.1	16,559	0.04%
2024/05/15	0	0.00	62.4	72.62	73.80	-62.4	16,076	-0.39%
2024/05/14	1	71.20	68	71.20	71.20	-67	15,585	-0.43%
2024/05/13	1	71.20	1.3	71.47	71.50	-0.3	15,535	0.00%
2024/05/10	12.2	71.22	108.5	70.84	71.80	-96.4	15,359	-0.63%	大賣/
2024/05/09	1	69.90	2	70.45	69.90	-1	14,925	-0.01%
2024/05/08	0.1	69.70	3	69.87	69.90	-2.9	14,769	-0.02%
2024/05/07	1	69.90	4.3	69.65	69.90	-3.3	14,815	-0.02%
2024/05/06	1	69.70	2.2	69.89	70.00	-1.2	14,722	-0.01%
2024/05/03	0	0.00	0.5	69.24	69.00	-0.5	14,643	0.00%
2024/05/02	0	0.00	25.1	69.50	69.00	-25.1	14,623	-0.17%
2024/04/30	0	0.00	41.3	69.30	69.10	-41.3	14,584	-0.28%
2024/04/29	0	0.00	47.2	69.27	69.40	-47.2	14,502	-0.33%
2024/04/26	100	67.80	17	67.79	67.60	83	14,280	0.58%
2024/04/25	1.6	66.37	0	0.00	66.40	1.6	14,183	0.01%
2024/04/24	0.1	66.80	2.3	67.14	66.80	-2.2	14,297	-0.02%
2024/04/23	0	0.00	2	66.50	66.30	-2	14,674	-0.01%
2024/04/22	3	65.90	12	66.07	66.20	-9	14,818	-0.06%
2024/04/19	14	65.27	6.5	65.07	65.00	7.5	14,682	0.05%
2024/04/18	12	65.75	3	66.07	66.30	9	14,312	0.06%
2024/04/17	9	65.87	2	66.25	66.00	7	14,158	0.05%
2024/04/16	14.6	66.16	3	66.27	65.70	11.6	14,009	0.08%
2024/04/15	3	67.43	6	67.63	67.40	-3	13,715	-0.02%
2024/04/12	6	67.80	2	67.80	67.80	4	13,827	0.03%
2024/04/11	3.5	68.33	0	0.00	68.40	3.5	13,737	0.03%
2024/04/10	2	69.25	0.5	69.93	69.20	1.5	13,540	0.01%
2024/04/09	0	0.00	32.5	69.69	70.00	-32.5	13,590	-0.24%
2024/04/08	2	68.10	0.7	68.72	68.70	1.4	13,482	0.01%
2024/04/03	5	68.76	2.2	69.00	68.60	2.9	13,479	0.02%
2024/04/02	12.3	69.30	0.5	69.46	69.50	11.9	13,362	0.09%
2024/04/01	1	69.60	1	69.60	69.50	0	13,371	0.00%
2024/03/29	1	69.90	3.6	69.78	69.70	-2.6	13,366	-0.02%
2024/03/28	14.5	69.23	1	69.20	69.30	13.5	13,306	0.10%
2024/03/27	0	0.00	3.4	69.87	69.80	-3.4	13,244	-0.03%
2024/03/26	0.9	69.40	1.5	69.37	69.60	-0.6	13,283	0.00%
2024/03/25	13.2	69.18	0	0.00	69.00	13.2	13,373	0.10%
2024/03/22	18.6	69.47	2.8	70.49	69.60	15.8	13,255	0.12%
2024/03/21	10.3	70.58	2.1	70.21	70.70	8.2	13,122	0.06%
2024/03/20	0	0.00	6	69.80	69.60	-6	13,290	-0.05%
2024/03/19	1.5	69.73	6	69.90	69.80	-4.5	13,945	-0.03%
2024/03/18	1	69.10	39.1	69.51	69.50	-38.1	13,834	-0.28%
2024/03/15	3.7	69.61	9.1	69.60	69.60	-5.4	13,747	-0.04%
2024/03/14	4	70.40	96.6	70.21	70.70	-92.6	13,274	-0.70%
2024/03/13	2	69.30	12	69.80	69.90	-10	13,016	-0.08%
2024/03/12	3	69.57	48.4	69.79	69.70	-45.4	13,025	-0.35%
2024/03/11	1.1	69.17	57	69.61	69.20	-55.9	12,911	-0.43%
2024/03/08	212.9	68.99	107.7	68.76	69.20	105.2	12,838	0.82%	大買/大賣/鉅額交易
2024/03/07	5	67.50	2.2	68.10	68.10	2.8	12,575	0.02%
2024/03/06	12.3	67.56	0	0.00	67.30	12.3	12,463	0.10%
2024/03/05	33	67.21	2	67.35	67.30	31	12,754	0.24%
2024/03/04	100	67.60	3	67.66	67.40	97	12,816	0.76%
2024/03/01	86.1	67.47	0	0.00	67.40	86.1	12,878	0.67%
2024/02/29	0	0.00	7.1	67.56	68.00	-7.1	12,846	-0.06%
2024/02/27	1	66.60	12.1	66.89	66.90	-11.1	12,588	-0.09%
2024/02/26	2	66.75	5.3	66.63	66.90	-3.3	12,529	-0.03%
2024/02/23	0	0.00	1	66.70	66.60	-1	12,538	-0.01%
2024/02/22	0	0.00	1	66.60	66.50	-1	12,925	-0.01%
2024/02/21	12	66.21	0	66.10	66.30	12	13,007	0.09%
2024/02/20	15	66.36	7	66.07	66.50	8	13,092	0.06%
2024/02/19	0.3	65.90	4.5	65.93	66.10	-4.2	13,089	-0.03%
2024/02/16	4	65.40	9.2	65.45	65.90	-5.2	13,316	-0.04%
2024/02/15	2.1	65.53	13	65.38	65.30	-10.9	13,218	-0.08%
2024/02/05	2	64.15	2.2	64.81	64.70	-0.2	12,987	0.00%
2024/02/02	1	64.60	10	64.71	64.90	-9	12,851	-0.07%
2024/02/01	0.5	64.60	17	64.64	64.80	-16.5	12,788	-0.13%
2024/01/31	2	64.60	5	64.50	64.50	-3	12,743	-0.02%
2024/01/30	1.1	64.22	10	64.80	64.30	-8.9	12,664	-0.07%
2024/01/26	1	64.80	3	64.80	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	1	64.40	64.60	-1	12,627	-0.01%
2024/01/24	0	64.30	8	64.38	64.40	-8	12,680	-0.06%
2024/01/23	0	0.00	2	63.70	63.90	-2	12,652	-0.02%
2024/01/22	19	63.08	2.5	63.32	63.20	16.5	12,692	0.13%
2024/01/19	5.7	62.50	3.1	62.94	63.00	2.7	12,624	0.02%
2024/01/18	15	62.23	0	0.00	62.30	15	12,575	0.12%
2024/01/17	8.5	62.63	0	0.00	62.30	8.5	12,378	0.07%
2024/01/16	12.1	63.28	0	0.00	63.20	12.1	12,011	0.10%
2024/01/15	7.1	64.20	3.4	64.22	64.10	3.7	11,979	0.03%
2024/01/12	1.5	63.69	1	64.20	64.10	0.5	12,266	0.00%
2024/01/11	0.2	64.00	0	0.00	63.90	0.2	12,340	0.00%
2024/01/10	0	0.00	1	63.70	64.00	-1	12,641	-0.01%
2024/01/09	6	63.97	1.8	64.00	64.00	4.2	12,669	0.03%
2024/01/08	57	64.03	5.5	64.41	64.10	51.5	12,707	0.41%
2024/01/05	2	63.15	3	63.30	63.20	-1	12,586	-0.01%
2024/01/04	2	63.75	4.4	63.69	63.50	-2.4	12,612	-0.02%
2024/01/03	8.1	63.68	0.3	63.70	63.70	7.8	12,742	0.06%
2024/01/02	1	64.20	0	0.00	64.60	1	12,604	0.01%
2023/12/29	0	0.00	4	64.58	64.80	-4	12,693	-0.03%
2023/12/28	0.4	64.70	3.3	64.78	64.90	-2.9	12,834	-0.02%
2023/12/27	0	64.40	1	64.40	64.60	-1	12,812	-0.01%
2023/12/26	0.2	63.90	1	64.20	64.30	-0.9	12,796	-0.01%
2023/12/25	0.9	63.64	2.4	63.71	63.70	-1.6	12,845	-0.01%
2023/12/22	0	0.00	9.9	63.41	63.50	-9.9	12,920	-0.08%
2023/12/21	104.6	63.30	0	0.00	63.40	104.6	13,057	0.80%	大買/鉅額交易
2023/12/20	5	63.80	0	0.00	63.60	5	13,042	0.04%
2023/12/19	3.3	63.76	0.6	64.00	63.90	2.7	13,026	0.02%
2023/12/18	5.1	64.36	1	64.50	64.50	4.1	13,092	0.03%
2023/12/15	2.6	65.15	52.1	65.10	65.10	-49.6	13,080	-0.38%
2023/12/14	0	0.00	35.3	64.90	65.20	-35.3	12,662	-0.28%
2023/12/12	0	0.00	0.2	63.00	63.10	-0.2	11,987	0.00%
2023/12/11	1.2	62.91	3.2	62.81	62.90	-2	11,981	-0.02%
2023/12/07	17.1	62.67	13	63.16	63.20	4.1	11,888	0.03%
2023/12/06	1	63.60	1	64.20	63.80	0	11,678	0.00%
2023/12/05	3	63.73	0.3	63.83	64.10	2.7	11,639	0.02%
2023/12/04	8	64.40	2.1	64.29	64.40	5.9	11,562	0.05%
2023/12/01	8	63.73	0.4	63.80	63.80	7.6	11,614	0.07%
2023/11/30	2	63.85	4.1	64.39	64.40	-2.1	11,635	-0.02%
2023/11/29	2	63.75	3.2	63.99	63.70	-1.2	11,359	-0.01%
2023/11/28	0	0.00	65	63.88	63.90	-65	11,377	-0.57%
2023/11/27	9	63.62	2.1	64.24	63.50	7	11,505	0.06%
2023/11/24	11	63.81	0	0.00	63.90	11	11,496	0.10%
2023/11/22	0	0.00	4	64.70	64.60	-4	11,573	-0.03%
2023/11/21	0	0.00	58.5	64.84	64.90	-58.5	11,556	-0.51%
2023/11/17	0	0.00	3.3	63.14	63.20	-3.3	11,019	-0.03%
2023/11/16	0	0.00	2	62.90	62.90	-2	10,907	-0.02%
2023/11/15	5	62.10	6.3	62.30	62.70	-1.3	10,849	-0.01%
2023/11/14	0.1	61.60	0.2	61.70	61.70	-0.1	10,586	0.00%
2023/11/13	2	61.65	1.1	61.67	61.70	0.9	10,655	0.01%
2023/11/10	2	61.10	2	61.40	61.50	0	10,782	0.00%
2023/11/09	4	61.40	4.1	61.50	61.70	-0.1	11,043	0.00%
2023/11/08	0	0.00	2	61.50	61.70	-2	11,345	-0.02%
2023/11/07	1	61.40	2	61.20	61.50	-1	11,421	-0.01%
2023/11/06	0.3	61.35	6	61.42	61.50	-5.7	11,533	-0.05%
2023/11/03	0	0.00	4	61.05	61.30	-4	11,525	-0.03%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0	0.00	2	59.85	60.10	-2	11,596	-0.02%
2023/10/30	2.1	59.76	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	0.9	60.00	0.9	60.00	60.30	0	12,134	0.00%
2023/10/26	0	0.00	1	59.50	59.60	-1	12,483	-0.01%
2023/10/25	1	60.30	0	0.00	60.00	1	12,502	0.01%
2023/10/24	3	59.80	0	0.00	59.90	3	12,831	0.02%
2023/10/23	8.4	59.86	0	0.00	59.90	8.4	12,972	0.06%
2023/10/20	2.2	60.50	44.1	60.02	60.70	-41.8	12,837	-0.33%
2023/10/19	0	61.20	1.1	61.20	61.00	-1.1	12,622	-0.01%
2023/10/18	2.1	60.95	4	61.25	61.40	-1.9	12,692	-0.01%
2023/10/17	1	61.40	1	61.20	61.30	0	12,598	0.00%
2023/10/16	0.1	61.00	0.1	61.20	61.00	0	13,008	0.00%
2023/10/13	39.3	60.98	0	61.10	60.90	39.3	13,435	0.29%
2023/10/12	0.2	61.27	1.1	61.15	61.70	-0.9	13,830	-0.01%
2023/10/11	0	0.00	1.2	61.13	61.60	-1.2	13,883	-0.01%
2023/10/06	0	0.00	1.1	60.53	60.70	-1.1	13,848	-0.01%
2023/10/05	2	60.25	0	0.00	60.50	2	14,091	0.01%
2023/10/04	4.5	59.94	64	59.97	59.70	-59.5	14,204	-0.42%
2023/10/03	0.8	60.71	0	0.00	60.50	0.8	14,058	0.01%
2023/09/28	5	60.78	6	61.13	60.70	-1	14,444	-0.01%
2023/09/27	3.5	60.20	3	60.27	60.60	0.5	14,373	0.00%
2023/09/26	8.3	60.63	0	0.00	60.60	8.3	14,355	0.06%
2023/09/25	2	61.40	0.5	61.40	61.30	1.5	14,201	0.01%
2023/09/22	28.5	61.18	0	0.00	61.00	28.5	14,276	0.20%
2023/09/21	4.2	61.41	5.3	61.57	61.40	-1.1	14,252	-0.01%
2023/09/20	3.1	62.11	1	62.30	62.10	2.1	14,145	0.01%
2023/09/19	0	0.00	8.3	62.61	62.60	-8.3	14,108	-0.06%
2023/09/18	0	0.00	0.5	62.59	62.80	-0.5	14,238	0.00%
2023/09/15	3.1	62.57	0.1	63.00	62.50	3	14,283	0.02%
2023/09/14	0	0.00	2	63.00	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	0.2	62.40	62.40	-0.2	14,265	0.00%
2023/09/12	13	61.99	0.3	62.00	62.10	12.7	14,457	0.09%
2023/09/11	2	61.80	3	61.87	61.90	-1	14,442	-0.01%
2023/09/08	10	61.80	3.1	61.63	61.80	6.9	14,636	0.05%
2023/09/07	23	61.25	0	0.00	61.20	23	14,888	0.15%
2023/09/06	23.7	61.50	4	61.80	61.40	19.7	14,932	0.13%
2023/09/05	20.1	61.80	1	61.80	61.80	19.1	14,867	0.13%
2023/09/04	64	62.25	68	62.00	62.20	-4	15,154	-0.03%
2023/09/01	11	64.63	44	64.66	64.80	-33	15,252	-0.22%
2023/08/31	7.1	64.00	1	64.30	63.60	6.1	15,202	0.04%
2023/08/30	1	64.31	4	64.60	64.50	-3	15,332	-0.02%
2023/08/29	1	64.40	25.3	64.22	64.40	-24.3	15,360	-0.16%
2023/08/28	1	63.80	57	63.63	64.10	-56	15,470	-0.36%
2023/08/25	9	62.73	19.1	63.16	62.80	-10.1	15,792	-0.06%
2023/08/24	1	63.10	3	63.40	63.30	-2	15,792	-0.01%
2023/08/23	5.1	63.20	7	63.06	62.80	-1.9	15,914	-0.01%
2023/08/22	16.1	62.70	0	0.00	62.80	16.1	15,989	0.10%
2023/08/21	13	63.18	31	63.01	63.10	-18	16,090	-0.11%
2023/08/18	6	62.43	3	62.80	62.40	3	16,100	0.02%
2023/08/17	57.4	62.47	9	62.53	62.50	48.4	16,188	0.30%
2023/08/16	10.5	62.75	41	62.64	62.50	-30.5	16,093	-0.19%
2023/08/15	7.8	63.51	18	63.71	63.50	-10.3	16,282	-0.06%
2023/08/14	22	64.14	1.1	63.98	63.90	20.9	16,421	0.13%
2023/08/11	7	65.33	11.6	65.62	65.40	-4.6	16,400	-0.03%
2023/08/10	0	0.00	7	65.60	65.40	-7	16,416	-0.04%
2023/08/09	2	64.90	46	64.90	65.30	-44	16,407	-0.27%
2023/08/08	4	65.13	2	65.60	65.20	2	16,380	0.01%
2023/08/07	0	0.00	11.2	65.30	65.50	-11.2	16,382	-0.07%
2023/08/04	3	64.50	1.4	65.05	64.80	1.6	16,316	0.01%
2023/08/02	26.1	65.21	11.1	65.20	65.10	14.9	16,297	0.09%
2023/08/01	17	65.12	37	66.22	66.50	-20	15,960	-0.13%
2023/07/31	39	65.80	47	66.31	65.50	-8	15,665	-0.05%
2023/07/28	55	65.09	126	65.23	65.40	-71	15,362	-0.46%	大賣/
2023/07/27	123	65.23	238	65.14	65.50	-115	15,296	-0.75%	大買/大賣/鉅額交易
2023/07/26	2	63.30	27	63.91	64.50	-25	15,046	-0.17%
2023/07/25	5	62.82	23	63.08	62.90	-18	15,020	-0.12%
2023/07/24	17	62.48	9	62.58	62.60	8	15,005	0.05%
2023/07/21	38.5	62.97	1	62.80	63.00	37.5	15,021	0.25%
2023/07/20	33	63.36	4	63.80	63.50	29	14,889	0.19%
2023/07/19	219	65.36	116.1	65.61	64.80	102.9	14,630	0.70%	大買/大賣/鉅額交易
2023/07/18	16.1	65.28	20.1	65.68	65.60	-4	14,191	-0.03%
2023/07/17	24.2	64.66	79.9	63.74	65.00	-55.7	13,720	-0.41%
2023/07/14	1.1	62.45	14	62.31	62.50	-12.9	13,211	-0.10%
2023/07/13	5.6	61.79	5.5	61.99	61.70	0.1	13,027	0.00%
2023/07/12	3.1	61.50	13	61.87	62.00	-9.9	12,912	-0.08%
2023/07/11	1.1	61.49	18	61.34	61.40	-16.9	12,824	-0.13%
2023/07/10	2.5	60.26	7	60.53	60.20	-4.5	12,675	-0.04%
2023/07/07	19.1	59.88	0	0.00	60.00	19.1	12,651	0.15%
2023/07/06	30.2	60.63	0	0.00	60.30	30.2	12,548	0.24%
2023/07/05	0.1	61.20	2	61.20	61.00	-1.9	12,260	-0.02%
2023/07/04	5.1	60.96	7	61.14	60.90	-1.9	12,220	-0.02%
2023/07/03	1.1	61.20	12	61.32	61.30	-10.9	12,203	-0.09%
2023/06/30	9	60.89	0	0.00	60.80	9	12,278	0.07%
2023/06/29	1	61.20	26	61.66	61.30	-25	12,180	-0.21%
2023/06/28	0	0.00	1.1	61.20	61.40	-1.1	12,081	-0.01%
2023/06/27	2	60.70	0	0.00	60.60	2	12,038	0.02%
2023/06/26	18	60.96	0	0.00	60.80	18	11,997	0.15%
2023/06/19	7.2	60.93	4	61.23	61.30	3.2	12,081	0.03%
2023/06/16	6.2	61.34	0	0.00	61.10	6.2	12,007	0.05%
2023/06/15	3.1	61.41	8	61.63	61.60	-4.9	11,954	-0.04%
2023/06/14	0.4	61.78	84	61.89	61.80	-83.6	12,219	-0.68%
2023/06/13	59.2	61.01	3	61.33	61.10	56.2	12,343	0.46%
2023/06/12	2.1	61.21	198	61.60	61.20	-195.9	12,213	-1.60%	大賣/鉅額交易
2023/06/09	1.4	61.22	82	61.30	61.20	-80.6	12,360	-0.65%
2023/06/08	79.2	61.12	0	0.00	60.80	79.2	12,494	0.63%
2023/06/07	3.1	61.77	5	62.00	61.80	-2	12,352	-0.02%
2023/06/06	7	61.64	73	61.79	61.90	-66	12,304	-0.54%
2023/06/05	0.4	61.60	34.8	61.67	61.70	-34.4	12,299	-0.28%
2023/06/02	4	60.58	3	60.73	60.60	1	12,012	0.01%
2023/06/01	60.2	60.29	9	60.39	60.40	51.2	12,041	0.43%
2023/05/31	84.4	60.92	0	61.10	60.80	84.3	11,927	0.71%
2023/05/30	0	0.00	1	61.00	60.80	-1	11,582	-0.01%
2023/05/29	1	61.30	26.4	61.18	61.10	-25.4	11,633	-0.22%
2023/05/26	16.4	60.20	0	0.00	60.50	16.4	11,608	0.14%
2023/05/25	35.3	60.53	1.3	60.65	60.40	34	11,589	0.29%
2023/05/24	18.2	60.88	0	0.00	61.40	18.2	11,565	0.16%
2023/05/23	0.1	61.80	21.7	62.04	61.40	-21.6	11,496	-0.19%
2023/05/22	0.1	61.70	1	61.70	61.70	-0.9	11,417	-0.01%
2023/05/19	1.1	61.50	58.5	61.58	61.60	-57.4	11,470	-0.50%
2023/05/18	3	61.07	66.2	60.80	61.10	-63.2	11,160	-0.57%
2023/05/17	0	0.00	26	60.16	60.20	-26	10,900	-0.24%
2023/05/16	1	59.50	7	59.64	59.80	-6	10,761	-0.06%
2023/05/15	19.6	58.99	32.1	59.26	59.40	-12.5	10,721	-0.12%
2023/05/12	7.4	59.05	0	0.00	59.00	7.4	10,668	0.07%
2023/05/11	36.1	59.45	27	59.70	59.50	9.1	10,614	0.09%
2023/05/10	1.1	59.11	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0.1	59.50	1	59.60	59.50	-1	10,632	-0.01%
2023/05/08	0.2	59.33	2	59.25	59.40	-1.9	10,733	-0.02%
2023/05/05	0	0.00	1	59.20	59.10	-1	10,707	-0.01%
2023/05/04	0.1	58.88	11	58.92	59.10	-10.9	10,960	-0.10%
2023/05/03	0.1	58.58	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	10.5	58.71	15.2	59.03	58.80	-4.7	11,425	-0.04%
2023/04/28	6.1	59.00	7	58.74	59.00	-0.9	11,833	-0.01%
2023/04/27	1.1	57.44	4.4	57.70	57.70	-3.3	11,860	-0.03%
2023/04/26	5	57.44	4	57.30	57.80	1	11,935	0.01%
2023/04/25	4.1	57.86	2	58.60	57.50	2.1	11,854	0.02%
2023/04/24	0.1	57.90	1	58.10	58.10	-0.9	11,882	-0.01%
2023/04/21	0.7	58.03	4	58.13	57.90	-3.3	12,012	-0.03%
2023/04/20	2.1	57.66	5.1	57.90	57.90	-3	12,097	-0.03%
2023/04/19	2.1	58.08	0	0.00	58.20	2.1	12,308	0.02%
2023/04/18	0.1	58.40	3	58.57	58.60	-2.9	12,313	-0.02%
2023/04/17	1.1	58.15	6.2	58.30	58.50	-5.1	12,462	-0.04%
2023/04/14	1.1	57.51	27.1	58.36	58.60	-26	12,465	-0.21%
2023/04/13	1.3	57.31	2.1	57.50	57.40	-0.8	12,353	-0.01%
2023/04/12	1.3	57.04	0	0.00	57.30	1.3	12,300	0.01%
2023/04/11	0.2	57.00	1	57.00	57.10	-0.8	12,297	-0.01%
2023/04/10	0.1	57.20	20	57.11	57.10	-19.9	12,282	-0.16%
2023/04/07	1	56.70	0	0.00	56.90	1	12,277	0.01%
2023/04/06	1.5	56.62	92	57.09	56.80	-90.5	12,256	-0.74%
2023/03/31	0.1	56.80	13	56.79	56.50	-12.8	12,223	-0.10%
2023/03/30	2.3	56.64	1	57.10	56.80	1.3	12,212	0.01%
2023/03/29	0	56.80	1	56.80	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	1	56.60	56.50	-1	12,543	-0.01%
2023/03/27	1.1	56.12	0	0.00	56.30	1.1	12,707	0.01%
2023/03/24	4.3	56.22	1	56.60	56.30	3.3	13,079	0.03%
2023/03/23	2.1	56.17	20	56.50	56.50	-17.9	13,077	-0.14%
2023/03/22	10.1	55.80	2	56.15	56.20	8.1	13,097	0.06%
2023/03/21	3	55.30	72	55.46	55.30	-69	13,028	-0.53%
2023/03/20	54.9	55.01	0	0.00	55.00	54.9	13,252	0.41%
2023/03/17	13.4	55.77	82	55.56	55.50	-68.6	13,148	-0.52%
2023/03/16	14.8	55.34	9.2	55.33	55.10	5.6	13,023	0.04%
2023/03/15	11.9	56.76	2	56.80	56.50	9.9	12,799	0.08%
2023/03/14	111.7	56.71	3.3	56.91	56.70	108.4	12,817	0.85%	大買/鉅額交易
2023/03/13	62.7	57.82	1.2	58.00	57.70	61.6	12,695	0.49%
2023/03/10	19.1	58.54	0	0.00	58.30	19.1	12,600	0.15%
2023/03/09	16.2	59.53	1	59.70	59.40	15.2	12,587	0.12%
2023/03/08	0.1	59.66	0	0.00	60.00	0.1	13,017	0.00%
2023/03/07	7	59.74	1.1	59.90	59.80	6	13,258	0.04%
2023/03/06	3.1	59.77	2	60.05	60.00	1.1	13,412	0.01%
2023/03/03	1.3	59.37	2	59.60	59.50	-0.7	13,565	0.00%
2023/03/02	3.4	58.89	3	59.30	59.40	0.4	13,702	0.00%
2023/03/01	35.3	59.17	0	0.00	59.00	35.3	13,838	0.26%
2023/02/24	6	59.58	0	0.00	60.00	6	13,752	0.04%
2023/02/23	14	59.89	14.1	60.14	59.80	-0.1	13,705	0.00%
2023/02/22	17.2	59.42	1	60.10	59.90	16.2	13,657	0.12%
2023/02/21	24.1	60.25	0	0.00	60.20	24.1	13,571	0.18%
2023/02/20	4.7	60.78	42.1	60.83	60.70	-37.4	13,746	-0.27%
2023/02/17	103	60.10	15	60.15	60.30	88	13,818	0.64%	大買/
2023/02/16	1.1	59.44	6	59.82	59.40	-4.9	13,941	-0.04%
2023/02/15	7.4	59.58	2	59.90	59.50	5.4	14,446	0.04%
2023/02/14	30	60.00	3	60.07	60.10	27	14,414	0.19%
2023/02/13	53.2	58.62	8	59.51	59.50	45.2	14,449	0.31%
2023/02/10	3.3	58.83	0	0.00	58.90	3.3	14,442	0.02%
2023/02/09	1.1	59.02	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	4.5	59.17	0	0.00	59.20	4.5	14,506	0.03%
2023/02/07	4.9	59.36	6	59.83	59.40	-1.2	14,443	-0.01%
2023/02/06	12.1	59.32	11	59.39	59.40	1.1	14,380	0.01%
2023/02/03	13.1	59.96	1.3	59.96	59.80	11.8	14,258	0.08%
2023/02/02	5	59.92	23	60.50	60.50	-18	14,283	-0.13%
2023/02/01	13	59.65	3.5	60.01	60.00	9.5	14,100	0.07%
2023/01/31	3.1	60.49	3	60.37	60.20	0.1	14,018	0.00%
2023/01/30	8.1	60.14	24.1	61.14	61.00	-16	13,815	-0.12%
2023/01/17	2	59.90	2.1	59.70	59.80	-0.1	13,454	0.00%
2023/01/16	8.2	59.24	7.5	59.34	59.40	0.7	13,298	0.00%
2023/01/13	2.1	58.61	3	59.20	58.70	-0.9	13,228	-0.01%
2023/01/12	0.1	58.60	7	58.70	58.90	-6.9	13,367	-0.05%
2023/01/11	9.1	58.31	6	58.20	58.10	3.1	13,519	0.02%
2023/01/10	3.3	58.78	3	59.17	59.20	0.3	13,552	0.00%
2023/01/09	3	59.26	14	59.33	59.60	-11	13,546	-0.08%
2023/01/06	3	58.37	9	58.46	58.50	-6	13,433	-0.04%
2023/01/05	0	0.00	9	58.07	58.50	-9	13,640	-0.07%
2023/01/04	0	0.00	4	57.28	57.20	-4	13,576	-0.03%
2023/01/03	5.9	55.96	4	56.42	56.40	1.9	13,773	0.01%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	2.2	56.11	0	0.00	56.00	2.2	13,846	0.02%
2022/12/28	3	56.67	1.2	57.05	56.70	1.8	13,972	0.01%
2022/12/27	0	0.00	2.2	57.25	57.10	-2.2	14,063	-0.02%
2022/12/26	1.3	56.88	0	0.00	56.80	1.3	14,274	0.01%
2022/12/23	2.2	56.05	4	56.70	56.70	-1.8	14,784	-0.01%
2022/12/22	1	56.20	4	56.73	56.80	-3	15,006	-0.02%
2022/12/21	2	56.15	4.2	56.46	56.20	-2.2	15,258	-0.01%
2022/12/20	6.8	55.70	1	56.20	56.20	5.8	15,379	0.04%
2022/12/19	2.3	56.25	2	56.80	56.60	0.3	15,446	0.00%
2022/12/16	16.7	56.43	0	0.00	56.10	16.7	15,360	0.11%
2022/12/15	5.2	57.11	2	57.40	57.30	3.2	15,307	0.02%
2022/12/14	4	57.65	5	57.98	57.50	-1	15,496	-0.01%
2022/12/13	5.1	57.47	6	57.77	57.60	-0.9	15,523	-0.01%
2022/12/12	12.3	55.64	17.2	56.19	57.50	-4.8	15,523	-0.03%
2022/12/09	0.1	57.53	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	9.8	57.39	0	0.00	57.00	9.8	15,543	0.06%
2022/12/07	4.1	58.23	3	58.50	58.20	1.1	15,569	0.01%
2022/12/06	3.7	58.47	6.2	58.53	58.40	-2.5	15,598	-0.02%
2022/12/05	7.5	59.49	0	0.00	59.20	7.5	15,665	0.05%
2022/12/02	3	59.70	8.2	60.39	60.10	-5.2	15,697	-0.03%
2022/12/01	8.3	60.81	8.7	60.69	60.40	-0.4	15,818	0.00%
2022/11/30	16.3	59.61	15.5	59.97	60.80	0.8	15,651	0.00%
2022/11/29	4.3	58.23	19.3	59.13	59.60	-15	15,187	-0.10%
2022/11/28	266	57.67	257	57.81	57.90	9	14,933	0.06%	大買/大賣/
2022/11/25	9.1	57.82	6	57.75	57.90	3.1	14,874	0.02%
2022/11/24	0	0.00	6.1	57.47	57.70	-6.1	14,815	-0.04%
2022/11/23	97.2	57.07	5	57.00	57.10	92.2	14,784	0.62%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	1	54.90	13	55.21	55.50	-12	14,781	-0.08%
2022/11/18	12.1	55.38	1	55.50	55.30	11.1	14,865	0.07%
2022/11/17	4.8	55.31	0	0.00	55.50	4.8	14,939	0.03%
2022/11/16	0.2	56.10	0	0.00	55.50	0.2	15,000	0.00%
2022/11/15	2.6	55.90	4.1	55.88	56.40	-1.5	14,972	-0.01%
2022/11/14	0.5	55.90	1.1	56.10	56.30	-0.6	14,896	0.00%
2022/11/11	1.1	54.28	11	55.05	55.50	-9.9	14,748	-0.07%
2022/11/10	6	53.13	0	0.00	52.80	6	14,303	0.04%
2022/11/09	0.1	53.80	15	53.70	53.70	-15	14,324	-0.10%
2022/11/08	5.1	53.18	12	53.32	53.20	-6.9	14,272	-0.05%
2022/11/07	2	52.25	5.1	52.40	52.80	-3.1	14,314	-0.02%
2022/11/04	0	51.50	1	51.40	51.50	-1	14,616	-0.01%
2022/11/03	1	51.50	0.5	51.40	51.70	0.5	14,659	0.00%
2022/11/02	0	0.00	0.5	51.96	51.90	-0.5	14,696	0.00%
2022/11/01	1.5	52.00	0.1	51.50	52.00	1.4	14,820	0.01%
2022/10/31	2	51.50	2.1	51.49	51.00	-0.1	15,003	0.00%
2022/10/27	0.1	51.20	13.1	51.22	51.10	-13.1	15,265	-0.09%
2022/10/26	0.1	50.40	4.1	50.60	50.40	-4	15,365	-0.03%
2022/10/25	1.1	49.31	0	0.00	49.95	1.1	15,349	0.01%
2022/10/24	2	50.05	8	50.00	49.80	-6	15,418	-0.04%
2022/10/21	1.1	49.70	0.1	49.95	49.65	1	15,610	0.01%
2022/10/20	5.2	49.41	1	50.00	49.95	4.2	16,274	0.03%
2022/10/19	8.1	50.50	1	50.60	50.40	7.1	16,593	0.04%
2022/10/18	2	49.80	14.2	49.77	50.50	-12.1	16,666	-0.07%
2022/10/17	13.1	47.94	1	48.50	48.70	12.1	16,711	0.07%
2022/10/14	8.3	48.65	1	49.05	48.45	7.3	16,847	0.04%
2022/10/13	28.9	48.66	3.2	48.50	48.15	25.7	17,060	0.15%
2022/10/12	5.1	49.35	1.1	49.70	49.60	4	17,138	0.02%
2022/10/11	8.3	49.72	5	49.88	49.50	3.3	17,391	0.02%
2022/10/07	0	0.00	5	50.70	50.70	-5	17,483	-0.03%
2022/10/06	0	0.00	1.2	50.63	50.70	-1.2	17,702	-0.01%
2022/10/05	25.7	50.62	4	50.55	50.60	21.7	17,977	0.12%
2022/10/04	0.4	49.24	1	49.50	49.45	-0.6	18,198	0.00%
2022/10/03	22.6	49.02	0	0.00	48.90	22.6	18,097	0.13%
2022/09/30	10.7	49.47	6	49.53	49.90	4.7	18,121	0.03%
2022/09/29	12.1	50.25	163	50.36	50.30	-150.9	17,935	-0.84%	大賣/鉅額交易
2022/09/28	26.3	50.72	120	51.38	50.10	-93.7	17,904	-0.52%	大賣/
2022/09/27	6.3	52.03	1	53.00	51.90	5.3	17,867	0.03%
2022/09/26	11.3	52.76	2	52.90	52.90	9.3	17,813	0.05%
2022/09/23	3.1	54.01	16	54.38	53.80	-12.9	17,932	-0.07%
2022/09/22	27.4	53.05	0	0.00	54.40	27.4	18,087	0.15%
2022/09/21	4.6	56.92	0	0.00	56.50	4.6	17,955	0.03%
2022/09/20	1	56.80	1	57.00	56.90	0	17,821	0.00%
2022/09/19	1.1	56.71	0	0.00	56.80	1.1	17,853	0.01%
2022/09/16	3.1	56.50	0	0.00	56.50	3.1	17,869	0.02%
2022/09/15	2	56.70	0	0.00	56.80	2	17,757	0.01%
2022/09/14	2.4	56.85	2	56.60	56.70	0.4	17,795	0.00%
2022/09/13	1.1	57.80	0	0.00	57.70	1.1	17,951	0.01%
2022/09/12	0	0.00	2	57.00	57.30	-2	18,122	-0.01%
2022/09/08	7.1	56.46	5	56.50	56.50	2.1	18,203	0.01%
2022/09/07	5.1	56.42	3	56.90	56.10	2.1	18,272	0.01%
2022/09/06	3	56.70	2	57.20	56.90	1	18,236	0.01%
2022/09/05	3.3	56.56	0	0.00	56.60	3.3	18,410	0.02%
2022/09/02	7.2	56.80	1.5	56.87	56.60	5.7	18,653	0.03%
2022/09/01	6.3	56.96	2	57.00	57.10	4.3	18,831	0.02%
2022/08/31	2	57.65	11	57.50	57.40	-9	18,843	-0.05%
2022/08/30	2.4	57.33	0	0.00	57.30	2.4	18,747	0.01%
2022/08/29	8.3	57.62	1	57.50	57.60	7.3	18,924	0.04%
2022/08/26	0.1	58.80	2	58.80	58.50	-1.9	18,938	-0.01%
2022/08/25	2	58.45	10	59.00	58.30	-8	18,981	-0.04%
2022/08/24	8	58.16	0	0.00	58.30	8	19,096	0.04%
2022/08/23	6.3	58.29	2	58.30	58.20	4.3	20,315	0.02%
2022/08/22	12.3	58.90	0	0.00	58.80	12.3	20,608	0.06%
2022/08/19	5	59.60	0	0.00	60.00	5	20,843	0.02%
2022/08/18	1.1	59.91	1	59.90	60.00	0.1	21,181	0.00%
2022/08/17	1	60.50	6.1	60.32	60.50	-5.1	21,624	-0.02%
2022/08/16	2.6	60.06	40.1	60.00	60.00	-37.5	21,915	-0.17%
2022/08/15	29	60.19	0.6	60.22	60.10	28.4	22,460	0.13%
2022/08/12	41	59.80	2	60.00	60.00	39	22,599	0.17%
2022/08/11	15	59.85	14	59.74	59.90	1	22,914	0.00%
2022/08/10	4	58.13	2	57.80	58.20	2	23,040	0.01%
2022/08/09	1	58.10	2	58.50	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	38	57.06	58.10	-38	24,189	-0.16%
2022/08/05	2	57.00	12	56.97	57.00	-10	24,727	-0.04%
2022/08/04	4.4	56.04	2.1	56.31	56.00	2.3	25,216	0.01%
2022/08/03	1.4	55.86	7	56.01	56.60	-5.6	25,415	-0.02%
2022/08/02	1.2	55.82	1	56.10	56.60	0.2	25,976	0.00%
2022/07/29	19.2	56.65	1	56.11	56.10	18.2	27,374	0.07%
2022/07/28	6	56.15	32	56.35	56.30	-26	27,378	-0.09%
2022/07/27	85.2	54.92	2	55.15	55.30	83.2	27,223	0.31%
2022/07/26	28.7	59.17	29.4	59.20	59.20	-0.7	26,627	0.00%
2022/07/25	25	58.97	1	59.10	59.20	24	26,269	0.09%
2022/07/22	1	58.50	2	58.40	58.40	-1	26,169	0.00%
2022/07/21	14.2	57.85	0	0.00	58.40	14.2	26,216	0.05%
2022/07/20	2.3	58.36	1	59.30	58.10	1.3	26,099	0.01%
2022/07/19	8.1	58.61	0	0.00	58.60	8.1	26,050	0.03%
2022/07/18	1.1	59.46	2	58.80	59.60	-0.9	25,942	0.00%
2022/07/15	9.1	57.59	0.1	57.80	57.30	9	25,728	0.03%
2022/07/14	6.2	58.64	0	0.00	58.30	6.2	25,586	0.02%
2022/07/13	2	58.80	6	58.87	58.70	-4	25,488	-0.02%
2022/07/12	14.4	56.22	2	56.20	55.80	12.4	25,377	0.05%
2022/07/11	13	58.34	2	58.70	58.20	11	25,036	0.04%
2022/07/08	4	58.88	1	59.60	58.90	3	25,076	0.01%
2022/07/07	0.3	59.50	5	59.70	59.20	-4.7	24,927	-0.02%
2022/07/06	7.1	58.62	0	0.00	58.20	7.1	24,827	0.03%
2022/07/05	7	59.80	12	59.55	60.30	-5	24,783	-0.02%
2022/07/04	4.3	57.80	5	57.88	57.90	-0.7	24,607	0.00%
2022/07/01	10.4	58.62	32	58.88	58.30	-21.6	24,789	-0.09%
2022/06/30	1.1	59.84	0	0.00	59.80	1.1	24,569	0.00%
2022/06/29	4.2	60.75	0	0.00	60.80	4.2	24,593	0.02%
2022/06/28	9	61.36	0	0.00	61.60	9	24,565	0.04%
2022/06/24	6.1	61.67	0	0.00	61.90	6.1	24,659	0.02%
2022/06/23	3.1	61.59	0	0.00	61.10	3.1	24,684	0.01%
2022/06/22	4.1	62.53	1	63.20	61.70	3.1	24,595	0.01%
2022/06/21	2	62.78	13	62.98	63.20	-11	24,682	-0.04%
2022/06/20	2.2	60.43	47	61.18	60.20	-44.8	24,679	-0.18%
2022/06/17	1.1	60.83	2	61.00	60.80	-0.9	24,543	0.00%
2022/06/16	9.6	62.06	13	62.32	61.90	-3.4	24,428	-0.01%
2022/06/15	4.2	62.20	4	62.05	61.80	0.2	24,586	0.00%
2022/06/14	0	0.00	11.1	61.60	62.00	-11.1	24,679	-0.05%
2022/06/13	19.2	61.80	1	61.90	61.80	18.2	24,582	0.07%
2022/06/10	7	62.63	0	0.00	62.90	7	24,422	0.03%
2022/06/09	7.1	63.36	0	0.00	63.40	7.1	24,384	0.03%
2022/06/08	10.8	63.81	1	63.80	63.80	9.8	24,372	0.04%
2022/06/07	2.2	63.62	0	0.00	63.40	2.2	24,563	0.01%
2022/06/06	0	0.00	1	64.00	64.00	-1	24,544	0.00%
2022/06/02	2.1	63.06	2	64.00	63.70	0.1	25,130	0.00%
2022/06/01	10.1	63.50	1	63.50	63.60	9.1	25,783	0.04%
2022/05/31	5.1	62.92	6	63.70	64.10	-0.9	25,952	0.00%
2022/05/30	21.1	62.67	8.1	62.66	63.20	13	24,693	0.05%
2022/05/27	14.1	61.25	1	60.80	61.30	13.1	24,505	0.05%
2022/05/26	2.1	60.00	3	59.97	59.70	-0.9	24,455	0.00%
2022/05/25	43.9	59.40	13	59.42	59.50	30.9	24,745	0.12%
2022/05/24	0.1	60.40	0.1	60.50	60.10	0	24,729	0.00%
2022/05/23	20.2	60.71	17.8	60.64	60.50	2.4	24,463	0.01%
2022/05/20	9.1	61.96	1	62.00	61.80	8.1	24,138	0.03%
2022/05/19	35.1	61.73	3.1	61.81	61.60	32	23,987	0.13%
2022/05/18	6	63.03	20.7	63.65	63.70	-14.7	23,626	-0.06%
2022/05/17	14.2	61.78	11	61.85	61.60	3.2	23,407	0.01%
2022/05/16	32.1	62.27	5.1	62.57	62.40	27	23,070	0.12%
2022/05/13	27.2	63.07	258.4	63.10	63.50	-231.2	22,557	-1.02%	大賣/鉅額交易
2022/05/12	308.2	63.54	266	63.91	63.30	42.2	22,023	0.19%	大買/大賣/
2022/05/11	93.1	66.27	5	66.00	66.20	88.1	21,432	0.41%
2022/05/10	64.3	66.64	39.8	66.70	67.10	24.5	21,167	0.12%
2022/05/09	126.9	69.14	11.1	68.72	67.80	115.8	20,607	0.56%	大買/鉅額交易
2022/05/06	424.4	71.00	155	71.22	71.30	269.4	20,087	1.34%	大買/大賣/鉅額交易
2022/05/05	4.2	74.72	160	74.59	74.50	-155.8	19,489	-0.80%	大賣/鉅額交易
2022/05/04	1	74.00	13	73.94	74.60	-12	19,498	-0.06%
2022/05/03	5	73.94	31	73.99	73.70	-26	19,964	-0.13%
2022/04/28	6	73.13	0	0.00	73.40	6	20,493	0.03%
2022/04/27	12.1	73.47	1	73.40	73.20	11.1	20,536	0.05%
2022/04/26	0	0.00	17	74.69	75.10	-17	20,477	-0.08%
2022/04/25	21	74.17	15	74.39	74.80	6	20,531	0.03%
2022/04/21	2	74.30	1	74.10	74.60	1	20,967	0.00%
2022/04/20	0	0.00	1	74.10	74.90	-1	21,629	0.00%
2022/04/19	1	73.80	1	73.60	73.50	0	22,024	0.00%
2022/04/18	9.2	74.00	3	73.80	73.90	6.2	23,113	0.03%
2022/04/15	0.1	75.70	6	75.15	75.10	-6	23,008	-0.03%
2022/04/13	3	76.40	3.1	76.30	76.40	-0.1	23,341	0.00%
2022/04/12	6.1	75.88	12.1	75.82	75.80	-6.1	23,389	-0.03%
2022/04/11	56.2	76.24	1	76.30	76.50	55.2	23,312	0.24%
2022/04/08	0.2	76.00	102	75.81	76.30	-101.8	23,313	-0.44%	大賣/鉅額交易
2022/04/07	31.1	76.67	236	76.33	76.00	-204.9	23,325	-0.88%	大賣/鉅額交易
2022/04/06	371	76.93	66.9	77.34	77.50	304.1	23,191	1.31%	大買/鉅額交易
2022/04/01	3.1	76.48	14	76.98	77.10	-10.9	23,165	-0.05%
2022/03/31	31	76.48	4	76.60	76.50	27	22,973	0.12%
2022/03/30	0	0.00	7.1	76.04	76.10	-7.1	22,906	-0.03%
2022/03/29	3	75.27	31	75.20	75.20	-28	22,733	-0.12%
2022/03/28	1	75.20	17.1	74.59	75.10	-16.1	22,732	-0.07%
2022/03/25	4	75.05	1	75.20	75.00	3	22,702	0.01%
2022/03/24	5	74.96	0	0.00	75.50	5	22,799	0.02%
2022/03/23	2.5	75.60	3.1	76.29	75.90	-0.6	24,044	0.00%
2022/03/22	5.1	74.02	0	0.00	74.30	5.1	23,782	0.02%
2022/03/21	5	74.12	1	74.20	74.30	4	23,744	0.02%
2022/03/18	3.1	74.71	40	74.85	74.30	-36.9	23,722	-0.16%
2022/03/17	0	74.50	2	74.45	74.80	-2	23,610	-0.01%
2022/03/16	3	72.77	10	72.99	73.10	-7	23,482	-0.03%
2022/03/15	2	72.70	16	72.61	72.70	-14	23,502	-0.06%
2022/03/14	9	73.03	15	73.70	72.70	-6	23,667	-0.03%
2022/03/11	23.5	73.22	22	73.19	72.70	1.5	23,716	0.01%
2022/03/10	30.2	73.50	180	73.29	73.80	-149.8	23,731	-0.63%	大賣/鉅額交易
2022/03/09	113.1	71.62	4.1	72.01	71.70	109	23,650	0.46%	大買/鉅額交易
2022/03/08	22.3	70.30	10.4	70.14	70.60	11.9	23,509	0.05%
2022/03/07	173.1	72.19	157.2	72.60	71.70	15.9	22,942	0.07%	大買/大賣/
2022/03/04	26.4	74.66	0	0.00	74.40	26.4	22,811	0.12%
2022/03/03	5	75.60	5	75.78	75.60	0	22,695	0.00%
2022/03/02	30	75.63	0	0.00	75.60	30	23,078	0.13%
2022/03/01	40	76.01	178	75.14	76.20	-138	22,997	-0.60%	大賣/鉅額交易
2022/02/25	86.1	75.47	819	75.09	75.10	-732.9	22,848	-3.21%	大賣/鉅額交易
2022/02/24	16	75.70	824	75.63	75.90	-808	22,426	-3.60%	大賣/鉅額交易
2022/02/23	1	76.70	0	0.00	76.50	1	22,153	0.00%
2022/02/22	26.3	76.54	0	0.00	76.50	26.3	22,435	0.12%
2022/02/21	0.2	77.50	1	77.40	77.60	-0.8	22,575	0.00%
2022/02/18	6	77.82	5	78.00	77.80	1	23,102	0.00%
2022/02/17	8	78.60	31	78.31	78.20	-23	23,247	-0.10%
2022/02/16	1	77.70	8	77.58	77.80	-7	23,189	-0.03%
2022/02/15	22.1	77.10	7	77.21	76.60	15.1	23,115	0.07%
2022/02/14	2.3	76.27	16	76.16	76.10	-13.8	23,054	-0.06%
2022/02/11	1	76.90	2	76.95	77.30	-1	23,073	0.00%
2022/02/10	1.4	76.94	1	76.90	77.40	0.4	23,110	0.00%
2022/02/09	13.1	76.82	6	76.83	77.10	7.1	23,163	0.03%
2022/02/08	9	76.56	39.1	77.19	76.80	-30.1	23,129	-0.13%
2022/02/07	100	75.53	9	76.51	77.10	91	23,051	0.39%
2022/01/26	16	75.61	44	75.43	75.60	-28	22,821	-0.12%
2022/01/25	61.1	75.41	2	75.20	75.50	59.1	23,018	0.26%
2022/01/24	32.2	75.82	6	76.07	76.50	26.2	22,773	0.11%
2022/01/21	18.2	76.71	23	76.77	76.70	-4.8	23,084	-0.02%
2022/01/20	5.1	78.28	0	0.00	78.30	5.1	22,715	0.02%
2022/01/19	2.5	78.82	4.1	79.20	78.80	-1.6	22,644	-0.01%
2022/01/18	4.2	79.13	18	79.59	79.40	-13.8	22,617	-0.06%
2022/01/17	12.3	78.93	13	79.06	78.90	-0.7	22,492	0.00%
2022/01/14	1,633.3	80.30	2.1	80.21	80.40	1,631.2	22,259	7.33%	大買/鉅額交易
2022/01/13	60.1	81.24	32.2	80.98	81.60	27.9	21,985	0.13%
2022/01/12	26.2	79.85	40	79.58	80.00	-13.8	21,365	-0.06%
2022/01/11	55.2	78.24	147.9	77.87	79.90	-92.7	20,931	-0.44%	大賣/
2022/01/10	0.2	76.10	6.1	76.23	76.40	-5.9	19,839	-0.03%
2022/01/07	4.1	75.93	37	76.25	75.70	-32.9	19,874	-0.17%
2022/01/06	3	75.50	16	75.59	75.90	-13	19,670	-0.07%
2022/01/05	2	75.40	10	75.70	75.70	-8	19,602	-0.04%
2022/01/04	8	75.31	1	75.30	75.30	7	19,658	0.04%
2022/01/03	23	75.60	1	75.60	75.30	22	19,625	0.11%
2021/12/30	2	76.40	12	76.40	76.30	-10	19,745	-0.05%
2021/12/29	10.2	76.20	7.1	76.40	76.60	3.1	19,899	0.02%
2021/12/28	11	75.88	2.8	75.54	75.90	8.3	19,971	0.04%
2021/12/27	2.2	75.30	188.7	75.31	75.20	-186.4	20,035	-0.93%	大賣/鉅額交易
2021/12/24	0.5	75.20	8	75.16	75.20	-7.5	20,450	-0.04%
2021/12/23	15	74.50	2	74.65	74.80	13	20,499	0.06%
2021/12/22	1	74.40	0	0.00	74.40	1	20,660	0.00%
2021/12/21	3	74.53	10.9	74.98	74.80	-7.9	20,663	-0.04%
2021/12/20	22.8	74.06	13	74.75	74.10	9.7	20,665	0.05%
2021/12/17	158.6	74.88	150.2	74.90	74.30	8.4	20,632	0.04%	大買/大賣/
2021/12/16	0	0.00	4	74.65	74.90	-4	19,329	-0.02%
2021/12/15	5	74.62	5.1	74.81	74.60	-0.1	19,813	0.00%
2021/12/14	12.2	74.97	0.6	75.10	74.90	11.6	20,293	0.06%
2021/12/13	8.2	75.82	5.1	75.90	75.70	3.1	20,323	0.02%
2021/12/10	5	76.04	3	76.03	75.90	2	20,383	0.01%
2021/12/09	0.5	75.80	6	75.62	76.00	-5.5	20,596	-0.03%
2021/12/08	6	75.27	19.8	75.70	76.00	-13.8	21,110	-0.07%
2021/12/07	2	74.30	10.8	75.00	75.30	-8.8	20,922	-0.04%
2021/12/06	5	74.10	0	74.20	74.10	5	20,895	0.02%
2021/12/03	2	73.90	0	0.00	73.90	2	21,114	0.01%
2021/12/02	8	73.87	1	73.90	73.70	7	21,136	0.03%
2021/12/01	3	74.37	16.7	73.98	74.10	-13.7	21,743	-0.06%
2021/11/30	31.1	73.27	1	73.80	73.10	30.1	22,098	0.14%
2021/11/29	21.8	73.67	1	73.50	73.50	20.8	21,815	0.10%
2021/11/26	15.1	74.47	27	74.87	74.20	-12	21,766	-0.05%
2021/11/25	3.2	74.21	13.8	74.41	74.30	-10.6	21,798	-0.05%
2021/11/24	19	74.73	31	74.69	74.40	-12	22,013	-0.05%
2021/11/23	41	74.65	0	0.00	74.30	41	22,200	0.18%
2021/11/22	16	74.43	3.8	74.49	74.40	12.2	22,115	0.06%
2021/11/19	24.3	75.17	7	75.41	74.80	17.3	22,104	0.08%
2021/11/18	28	76.12	247	76.92	76.40	-219	22,093	-0.99%	大賣/鉅額交易
2021/11/17	46	74.89	11.1	75.00	76.10	34.9	22,097	0.16%
2021/11/16	0.2	73.78	1	74.00	74.00	-0.8	21,727	0.00%
2021/11/15	3	74.10	1	74.11	74.00	2	21,793	0.01%
2021/11/12	29.5	73.48	3	73.47	73.30	26.5	21,758	0.12%
2021/11/11	5	73.08	0	0.00	73.00	5	21,928	0.02%
2021/11/10	15.2	72.98	0	0.00	73.00	15.2	22,005	0.07%
2021/11/09	14	73.19	1	73.30	73.10	13	21,976	0.06%
2021/11/08	1	73.50	22.6	73.04	73.60	-21.6	22,005	-0.10%
2021/11/05	42.7	72.34	5.1	72.37	72.50	37.6	22,472	0.17%
2021/11/04	375	72.83	13.5	72.63	72.50	361.5	22,426	1.61%	大買/鉅額交易
2021/11/03	9.5	72.61	3	72.90	72.70	6.6	22,518	0.03%
2021/11/02	17.1	72.59	150.1	72.82	72.60	-133.1	22,465	-0.59%	大賣/鉅額交易
2021/11/01	10	73.11	332.3	73.10	73.10	-322.3	22,134	-1.46%	大賣/鉅額交易
2021/10/29	28.5	73.43	53.8	73.51	73.60	-25.3	21,917	-0.12%
2021/10/28	1	74.40	0	0.00	74.50	1	21,354	0.00%
2021/10/27	12.3	74.88	4	74.80	75.00	8.3	21,533	0.04%
2021/10/26	5	75.20	55	74.97	75.50	-50	21,825	-0.23%
2021/10/25	1	74.40	62	74.89	74.80	-61	21,970	-0.28%
2021/10/22	127	74.21	1	74.20	74.10	126	22,412	0.56%	大買/鉅額交易
2021/10/21	7	74.10	57	74.91	74.80	-50	22,994	-0.22%
2021/10/20	104	74.28	70	74.52	74.30	34	23,928	0.14%	大買/
2021/10/19	16.1	74.85	0	0.00	74.80	16.1	24,513	0.07%
2021/10/18	1	75.30	0	0.00	75.10	1	25,018	0.00%
2021/10/15	16	74.95	56.5	75.23	75.10	-40.5	25,417	-0.16%
2021/10/14	13	74.64	10	75.10	74.40	3	25,773	0.01%
2021/10/13	27.5	74.48	55	75.23	74.50	-27.5	26,599	-0.10%
2021/10/12	129	74.03	113	74.25	74.80	16	27,409	0.06%	大買/大賣/
2021/10/08	8	75.53	6	75.90	75.30	2	27,716	0.01%
2021/10/07	89	75.33	96	75.72	75.50	-7	28,192	-0.02%
2021/10/06	46	74.27	5	74.80	74.70	41	28,474	0.14%
2021/10/05	7.2	73.55	0	0.00	73.80	7.2	29,237	0.02%
2021/10/04	74.2	74.63	30	75.55	74.40	44.2	29,236	0.15%
2021/10/01	168.2	75.81	234	74.90	75.40	-65.8	29,267	-0.22%	大買/大賣/
2021/09/30	5	76.68	2	77.20	76.70	3	28,911	0.01%
2021/09/29	48	76.72	41.3	76.70	76.70	6.7	28,935	0.02%
2021/09/28	418	77.27	101	77.38	77.50	317	28,835	1.10%	大買/大賣/鉅額交易
2021/09/27	35	77.51	45	77.87	77.70	-10	28,897	-0.03%
2021/09/24	53.1	77.40	51	77.70	77.50	2.1	28,910	0.01%
2021/09/23	101	77.86	113	77.73	77.40	-12	29,021	-0.04%	大買/大賣/
2021/09/22	218	76.44	260	77.03	77.10	-42	29,044	-0.14%	大買/大賣/
2021/09/17	173.7	79.31	171	79.68	78.80	2.7	28,590	0.01%	大買/大賣/
2021/09/16	51	80.41	50	80.80	80.70	1	28,189	0.00%
2021/09/15	10.1	81.00	3	80.60	81.40	7.1	28,051	0.03%
2021/09/14	54.1	81.67	169	81.13	80.80	-115	27,943	-0.41%	大賣/鉅額交易
2021/09/13	23	80.77	113	80.53	81.40	-90	27,843	-0.32%	大賣/
2021/09/10	2	77.60	15	77.90	77.60	-13	27,755	-0.05%
2021/09/09	179	76.61	2	76.80	77.40	177	28,035	0.63%	大買/鉅額交易
2021/09/08	133.1	77.42	287	77.12	77.40	-154	27,917	-0.55%	大買/大賣/鉅額交易
2021/09/07	48	77.49	8	78.20	78.10	40	27,716	0.14%
2021/09/06	160.7	77.60	30	78.33	77.20	130.7	27,656	0.47%	大買/鉅額交易
2021/09/03	184.4	84.18	106.4	83.96	84.80	78	27,059	0.29%	大買/大賣/
2021/09/02	87	83.04	146	82.74	82.70	-59	26,702	-0.22%	大賣/
2021/09/01	13	85.12	5	85.20	84.20	8	26,371	0.03%
2021/08/31	0.1	83.90	13	84.40	85.00	-13	26,181	-0.05%
2021/08/30	2.1	84.12	81	84.14	84.80	-78.9	25,889	-0.30%
2021/08/27	34.3	82.80	29.2	82.65	83.50	5.1	25,694	0.02%
2021/08/26	5	80.34	22	81.04	81.30	-17	25,664	-0.07%
2021/08/25	32	80.60	20	80.60	80.80	12	25,798	0.05%
2021/08/24	22	78.90	24.1	79.74	80.40	-2.1	25,725	-0.01%
2021/08/23	34	77.71	43.5	78.57	79.00	-9.5	25,584	-0.04%
2021/08/20	65.1	76.01	66.1	76.62	76.50	-1	25,472	0.00%
2021/08/19	16.1	76.81	15	77.16	77.00	1.1	26,040	0.00%
2021/08/18	12.2	77.37	2.9	77.69	78.00	9.3	25,902	0.04%
2021/08/17	1	77.50	20	77.72	78.20	-19	26,016	-0.07%
2021/08/16	24.1	76.81	2	76.20	76.50	22.1	25,957	0.09%
2021/08/13	4	77.95	1	78.10	78.10	3	26,571	0.01%
2021/08/12	10	78.56	21	78.80	78.80	-11	26,794	-0.04%
2021/08/11	22.1	78.22	279.9	78.26	79.20	-257.8	27,129	-0.95%	大賣/鉅額交易
2021/08/10	65	76.22	0	0.00	76.00	65	27,455	0.24%
2021/08/09	4	75.50	4	76.23	76.10	0	28,302	0.00%
2021/08/06	1.1	76.02	12	75.80	76.00	-11	28,733	-0.04%
2021/08/05	0	0.00	5	76.30	76.30	-5	29,698	-0.02%
2021/08/04	2	76.70	2.3	76.04	76.30	-0.3	31,868	0.00%
2021/07/30	4.1	74.80	2	75.25	75.00	2.1	34,549	0.01%
2021/07/29	7.1	75.57	0	0.00	75.80	7.1	34,671	0.02%
2021/07/28	27.6	74.83	3	75.23	75.60	24.6	35,189	0.07%
2021/07/27	87.5	76.51	29	76.64	76.40	58.5	35,754	0.16%
2021/07/26	68.1	80.37	10	81.60	78.50	58	36,651	0.16%
2021/07/23	67.8	83.81	120	84.27	85.00	-52.3	35,783	-0.15%	大賣/
2021/07/22	20.5	83.64	64.3	83.40	84.10	-43.8	35,413	-0.12%
2021/07/21	5.2	81.92	75.4	81.52	81.80	-70.2	35,067	-0.20%
2021/07/20	49.4	81.47	49.2	81.97	81.50	0.2	35,157	0.00%
2021/07/19	25	84.18	25.1	83.65	83.00	-0.1	34,832	0.00%
2021/07/16	78.4	82.16	66.6	81.71	82.90	11.8	34,503	0.03%
2021/07/15	115.2	79.51	14.6	79.58	79.50	100.6	33,951	0.30%	大買/
2021/07/14	10.2	77.32	6.4	77.73	78.10	3.8	33,901	0.01%
2021/07/13	3.1	77.32	3	76.87	76.20	0.1	33,916	0.00%
2021/07/12	22.3	77.18	105.2	77.29	76.10	-82.9	33,786	-0.25%	大賣/
2021/07/09	2	74.10	0.1	74.30	74.20	1.9	33,694	0.01%
2021/07/08	0	74.60	7.2	74.71	74.80	-7.1	33,692	-0.02%
2021/07/07	0	0.00	1	73.90	74.00	-1	33,896	0.00%
2021/07/06	1	74.00	1	74.00	73.70	0	34,220	0.00%
2021/07/05	4	73.63	2	73.70	73.90	2	34,315	0.01%
2021/07/02	1	73.00	3.5	73.31	72.90	-2.5	34,431	-0.01%
2021/07/01	4	73.73	5	73.76	73.40	-1	34,570	0.00%
2021/06/30	2.1	73.40	31	73.71	73.90	-28.9	34,764	-0.08%
2021/06/29	2.1	72.50	2	72.85	72.60	0.1	35,045	0.00%
2021/06/28	2	73.25	3.1	72.91	73.20	-1.1	35,424	0.00%
2021/06/25	0.2	72.80	46.2	72.85	72.90	-46	35,800	-0.13%
2021/06/24	1	71.70	0	72.00	71.90	1	35,812	0.00%
2021/06/23	0.1	71.20	584	71.21	71.80	-583.9	36,140	-1.62%	大賣/鉅額交易
2021/06/22	3	70.50	6	70.65	70.70	-3	36,335	-0.01%
2021/06/21	78.7	70.21	4	69.80	70.00	74.7	36,352	0.21%
2021/06/18	117.1	71.87	12	71.65	71.30	105.1	36,089	0.29%	大買/鉅額交易
2021/06/17	7	72.09	1	72.20	72.30	6	35,879	0.02%
2021/06/16	47.1	72.58	12	72.42	72.60	35.1	36,428	0.10%
2021/06/15	80.1	73.11	23	73.09	73.00	57.1	36,476	0.16%
2021/06/11	3	73.87	70	73.92	73.80	-67	36,693	-0.18%
2021/06/10	13	73.45	36	73.26	73.80	-23	36,729	-0.06%
2021/06/09	60	73.25	0	0.00	72.90	60	37,125	0.16%
2021/06/08	5	73.70	10	73.77	73.70	-5	37,549	-0.01%
2021/06/07	22	72.46	2	72.80	73.20	20	38,854	0.05%
2021/06/04	22	72.60	0	0.00	72.90	22	39,203	0.06%
2021/06/03	39.4	73.60	21	73.80	73.60	18.4	39,914	0.05%
2021/06/02	10	73.41	7	73.87	74.50	3	40,087	0.01%
2021/06/01	2	73.00	6	72.67	73.00	-4	39,920	-0.01%
2021/05/31	8	72.19	0	0.00	72.30	8	40,115	0.02%
2021/05/28	91	72.08	5.1	72.08	72.00	86	40,194	0.21%
2021/05/27	48.5	70.61	31	70.44	71.60	17.5	40,267	0.04%
2021/05/26	11.3	71.66	13	71.43	71.60	-1.7	40,456	0.00%
2021/05/25	31.2	72.19	0.5	71.94	71.90	30.7	41,177	0.07%
2021/05/24	7	71.17	5	71.66	72.00	2	41,309	0.00%
2021/05/21	48	72.63	154	74.45	72.00	-106	41,400	-0.26%	大賣/鉅額交易
2021/05/20	21.1	70.13	51	70.13	70.20	-29.9	40,820	-0.07%
2021/05/19	9	71.09	12	70.98	70.60	-3	40,702	-0.01%
2021/05/18	81	69.83	115	70.47	71.40	-34	40,660	-0.08%	大賣/
2021/05/17	29	66.60	82.5	66.23	65.60	-53.5	40,601	-0.13%
2021/05/14	37.2	69.50	38	69.93	69.60	-0.8	39,774	0.00%
2021/05/13	70	69.26	42.1	68.66	68.60	27.9	39,246	0.07%
2021/05/12	162.2	69.82	95	70.83	70.00	67.2	38,421	0.17%	大買/
2021/05/11	137.2	76.37	30	75.98	74.80	107.2	36,694	0.29%	大買/鉅額交易
2021/05/10	33.2	74.32	113.2	73.93	76.60	-80.1	35,260	-0.23%	大賣/
2021/05/07	1	70.70	41	70.46	70.80	-40	34,384	-0.12%
2021/05/06	13.1	69.52	13	70.59	69.60	0.1	34,193	0.00%
2021/05/05	69	68.92	38	69.37	69.50	31	33,736	0.09%
2021/05/04	45.1	68.23	25	67.07	67.40	20.1	33,156	0.06%
2021/05/03	102.3	70.21	63.4	70.18	68.80	38.9	32,463	0.12%	大買/
2021/04/29	51.2	64.42	1	64.30	64.20	50.2	31,048	0.16%
2021/04/28	60	65.04	3	65.87	65.10	57	30,854	0.18%
2021/04/27	2.2	64.21	12	64.49	64.90	-9.9	30,724	-0.03%
2021/04/26	14.3	63.21	20.2	63.87	64.10	-5.9	30,536	-0.02%
2021/04/23	5	61.30	2	61.05	61.30	3	30,234	0.01%
2021/04/22	4	61.00	1	62.00	61.10	3	30,326	0.01%
2021/04/21	6	61.08	5	61.40	61.40	1	30,017	0.00%
2021/04/20	28	62.10	6.6	61.69	61.80	21.4	30,043	0.07%
2021/04/19	13	60.95	54	61.25	61.80	-41	30,178	-0.14%
2021/04/16	30.2	59.91	4	59.60	60.00	26.2	30,110	0.09%
2021/04/15	9	59.26	33.2	58.99	60.00	-24.2	30,284	-0.08%
2021/04/14	4	57.13	5	57.04	57.10	-1	29,598	0.00%
2021/04/13	17	57.93	21	58.23	57.80	-4	29,559	-0.01%
2021/04/12	105	57.51	12	57.74	58.00	93	29,197	0.32%	大買/
2021/04/09	18	56.58	5	56.42	56.40	13	28,971	0.04%
2021/04/08	1	56.90	4	57.05	56.90	-3	28,985	-0.01%
2021/04/07	8	57.19	3	57.10	57.50	5	29,180	0.02%
2021/04/06	104	57.90	2	57.50	57.30	102	28,913	0.35%	大買/鉅額交易
2021/04/01	20	57.67	21	57.61	57.80	-1	28,624	0.00%
2021/03/31	22	57.43	1	57.20	56.80	21	28,086	0.07%
2021/03/30	0	0.00	36	56.23	56.80	-36	27,757	-0.13%
2021/03/29	10	55.80	2	55.90	55.90	8	27,361	0.03%
2021/03/26	3	55.43	7.5	55.85	55.50	-4.5	27,328	-0.02%
2021/03/25	2.5	54.96	5.1	55.17	55.30	-2.6	27,357	-0.01%
2021/03/24	39	54.49	7	54.37	54.40	32	27,212	0.12%
2021/03/23	3	54.90	6	54.63	54.50	-3	27,030	-0.01%
2021/03/22	3	53.57	20	53.70	53.90	-17	26,920	-0.06%
2021/03/19	205	53.60	26	53.59	53.70	179	27,234	0.66%	大買/鉅額交易
2021/03/18	5	54.40	1	54.30	54.40	4	26,995	0.01%
2021/03/17	32	54.79	3	54.87	54.50	29	27,457	0.11%
2021/03/16	3	55.33	0	0.00	55.40	3	27,420	0.01%
2021/03/15	18	55.67	20	55.82	55.50	-2	27,388	-0.01%
2021/03/12	36	55.11	17	54.82	54.90	19	27,099	0.07%
2021/03/11	105.5	55.72	59.3	56.27	55.40	46.2	26,922	0.17%	大買/
2021/03/10	9	53.70	32	53.74	54.00	-23	25,773	-0.09%
2021/03/09	18.1	53.54	38.1	53.72	53.70	-20	25,454	-0.08%
2021/03/08	19	52.08	68.8	52.04	52.10	-49.8	24,877	-0.20%
2021/03/05	1	50.90	20.5	50.21	50.80	-19.5	24,534	-0.08%
2021/03/04	7.1	50.67	5	50.62	50.60	2.1	25,238	0.01%
2021/03/03	20	51.10	105	50.69	51.00	-85	25,089	-0.34%	大賣/
2021/03/02	105	50.41	36	50.89	50.10	69	24,982	0.28%	大買/
2021/02/26	133	50.37	97	50.34	49.90	36	24,694	0.15%	大買/
2021/02/25	15	51.57	26.2	51.52	51.70	-11.2	23,847	-0.05%
2021/02/24	12	49.95	3	50.02	50.00	9	23,128	0.04%
2021/02/23	3	49.80	45	49.55	49.75	-42	22,937	-0.18%
2021/02/22	6	49.85	12	49.78	48.95	-6	22,702	-0.03%
2021/02/19	6	48.95	6	49.04	49.10	0	22,644	0.00%
2021/02/18	113	49.67	77	49.40	49.20	36	22,724	0.16%	大買/
2021/02/17	61	49.00	49.2	48.68	48.90	11.8	22,516	0.05%
2021/02/05	2	46.98	2	47.05	46.90	0	21,815	0.00%
2021/02/04	110	47.08	1	47.30	47.10	109	22,053	0.49%	大買/鉅額交易
2021/02/03	0	0.00	12	47.37	47.60	-12	22,835	-0.05%
2021/02/02	2	47.23	7.1	47.29	47.25	-5.1	22,979	-0.02%
2021/02/01	61	45.82	2.1	45.94	45.95	58.9	22,665	0.26%
2021/01/29	91	45.95	0	0.00	45.55	91	22,644	0.40%
2021/01/28	17	46.16	0	0.00	46.20	17	22,410	0.08%
2021/01/27	60	46.73	3.1	46.75	46.80	56.9	22,191	0.26%
2021/01/26	251	46.73	1.1	46.68	46.50	249.9	22,119	1.13%	大買/鉅額交易
2021/01/25	1	47.30	34	47.40	47.40	-33	21,928	-0.15%
2021/01/22	0	0.00	0.2	46.50	46.25	-0.2	21,726	0.00%
2021/01/21	17	46.39	0.1	46.35	46.20	16.9	21,634	0.08%
2021/01/20	14.1	46.57	8	46.32	46.20	6.1	21,583	0.03%
2021/01/19	2.1	47.30	2	47.40	47.25	0.1	21,378	0.00%
2021/01/18	16	46.87	70	46.67	46.95	-54	21,305	-0.25%
2021/01/15	4.1	47.62	6	48.16	47.60	-2	21,046	-0.01%
2021/01/14	2.2	48.43	146.1	48.42	48.45	-143.9	20,910	-0.69%	大賣/鉅額交易
2021/01/13	161	48.20	23	48.12	48.30	138	20,703	0.67%	大買/鉅額交易
2021/01/12	11	48.45	8	48.23	47.75	3	20,349	0.01%
2021/01/11	20.3	47.51	105.2	46.90	47.40	-84.9	19,832	-0.43%	大賣/
2021/01/08	114	47.27	240.8	46.68	47.45	-126.8	19,420	-0.65%	大買/大賣/鉅額交易
2021/01/07	215	46.28	6	46.26	46.20	209	18,928	1.10%	大買/鉅額交易
2021/01/06	10	45.76	5	45.78	45.60	5	18,827	0.03%
2021/01/05	0	0.00	150	46.25	46.35	-150	18,643	-0.80%	大賣/鉅額交易
2021/01/04	43	46.26	0	0.00	46.25	43	18,599	0.23%
2020/12/31	16	46.84	73	46.77	46.75	-57	18,506	-0.31%
2020/12/30	223	46.64	14	46.48	46.90	209	18,315	1.14%	大買/鉅額交易
2020/12/29	8	45.53	2	45.58	45.50	6	17,978	0.03%
2020/12/28	8	45.32	4	45.39	45.55	4	18,096	0.02%
2020/12/25	5	45.50	0	0.00	45.50	5	18,122	0.03%
2020/12/24	11	45.47	5	45.66	45.55	6	18,141	0.03%
2020/12/23	10.1	44.72	0	0.00	44.80	10.1	17,948	0.06%
2020/12/22	121	45.22	86	45.23	44.90	35	17,960	0.19%	大買/
2020/12/21	6	45.41	0	0.00	45.50	6	18,211	0.03%
2020/12/18	0	0.00	1	46.60	46.00	-1	18,064	-0.01%
2020/12/17	6	46.19	0	0.00	46.20	6	17,979	0.03%
2020/12/16	17	46.31	7.1	46.33	46.35	9.9	18,050	0.06%
2020/12/15	56	45.66	1	46.15	45.85	55	18,040	0.30%
2020/12/14	5	47.24	5	48.00	47.30	0	17,640	0.00%
2020/12/11	12	47.18	8.6	47.17	47.20	3.4	17,326	0.02%
2020/12/10	0.1	45.40	42	45.65	45.65	-41.9	16,697	-0.25%
2020/12/09	10	44.98	4	45.00	45.10	6	16,532	0.04%
2020/12/08	52	44.95	16.4	45.11	45.40	35.6	16,584	0.21%
2020/12/07	0	0.00	18	45.47	45.60	-18	16,494	-0.11%
2020/12/04	5	44.60	23	44.98	45.15	-18	16,320	-0.11%
2020/12/03	2	44.43	0	0.00	44.45	2	16,105	0.01%
2020/12/02	16.1	44.62	0	0.00	44.55	16.1	15,890	0.10%
2020/12/01	6	44.49	0	0.00	44.80	6	15,675	0.04%
2020/11/30	23	44.92	10	45.50	44.30	13	15,570	0.08%
2020/11/27	25	45.44	8	45.72	45.65	17	14,834	0.11%
2020/11/26	0	0.00	6	45.60	45.60	-6	14,746	-0.04%
2020/11/25	0	0.00	2	45.40	45.15	-2	14,672	-0.01%
2020/11/24	4.1	45.12	1	44.95	44.95	3.1	14,637	0.02%
2020/11/23	8	45.27	12	45.45	45.50	-4	14,581	-0.03%
2020/11/20	36	44.84	0.1	44.60	44.90	35.9	14,590	0.25%
2020/11/19	16.9	45.34	1	45.65	45.25	15.9	14,975	0.11%
2020/11/18	14	45.54	0	0.00	45.50	14	14,881	0.09%
2020/11/17	35.2	45.49	12	45.35	45.55	23.2	14,877	0.16%
2020/11/16	0	0.00	1	45.50	45.55	-1	14,813	-0.01%
2020/11/13	60	45.30	41	45.10	45.30	19	14,784	0.13%
2020/11/12	0	0.00	43.1	45.30	45.20	-43.1	14,647	-0.29%
2020/11/11	67	45.14	19	44.98	45.55	48	14,376	0.33%
2020/11/10	10.4	43.35	42	43.48	43.60	-31.6	13,554	-0.23%
2020/11/09	2	42.75	40.1	42.44	42.70	-38.1	13,328	-0.29%
2020/11/06	0	0.00	7	41.84	41.95	-7	13,253	-0.05%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	13	41.55	41.60	-13	13,592	-0.10%
2020/11/02	1	40.95	0	0.00	41.45	1	13,664	0.01%
2020/10/30	1	40.60	3	40.70	40.70	-2	13,672	-0.01%
2020/10/29	12	40.75	1	40.75	40.75	11	13,549	0.08%
2020/10/28	1	41.10	0	0.00	41.35	1	13,517	0.01%
2020/10/26	0	0.00	2	41.70	41.70	-2	13,648	-0.01%
2020/10/22	0	0.00	1	41.55	41.50	-1	13,769	-0.01%
2020/10/19	1	41.55	2	41.55	41.45	-1	13,652	-0.01%
2020/10/15	8	41.51	42.5	41.51	41.30	-34.5	13,830	-0.25%
2020/10/14	10	41.80	2	41.70	41.80	8	13,725	0.06%
2020/10/13	9	41.54	8	41.51	41.45	1	13,582	0.01%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/07	5	41.40	0	0.00	41.15	5	13,557	0.04%
2020/10/05	3	41.35	0	0.00	41.20	3	13,460	0.02%
2020/09/30	0.1	41.80	0	0.00	41.90	0.1	13,544	0.00%
2020/09/28	1	41.30	4	41.21	41.30	-3	13,654	-0.02%
2020/09/25	0	0.00	1	40.75	40.80	-1	13,727	-0.01%
2020/09/24	14	40.74	0	0.00	40.60	14	13,700	0.10%
2020/09/23	5	41.48	0	0.00	41.75	5	13,275	0.04%
2020/09/22	1	41.95	0.3	42.00	41.90	0.7	13,140	0.01%
2020/09/18	1	43.20	0	0.00	42.85	1	13,252	0.01%
2020/09/17	3.2	43.38	0	0.00	43.25	3.2	13,119	0.02%
2020/09/16	0	0.00	6	43.55	43.75	-6	13,096	-0.05%
2020/09/15	2	43.63	6	43.70	43.75	-4	13,018	-0.03%
2020/09/14	2	43.68	12.5	43.69	43.65	-10.5	13,087	-0.08%
2020/09/11	12	43.31	7	43.44	43.45	5	13,010	0.04%
2020/09/10	7	42.51	13	43.09	43.05	-6	12,965	-0.05%
2020/09/09	6	41.98	1	42.00	42.25	5	12,854	0.04%
2020/09/08	10.2	42.44	1	42.50	42.50	9.2	12,825	0.07%
2020/09/07	1.4	42.39	2	42.60	42.45	-0.7	12,905	-0.01%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/02	2	42.05	0	0.00	42.20	2	13,346	0.01%
2020/09/01	0	0.00	2	42.75	42.80	-2	13,346	-0.01%
2020/08/28	0	0.00	9	43.41	43.30	-9	13,213	-0.07%
2020/08/27	0	0.00	6	43.00	43.10	-6	13,266	-0.05%
2020/08/26	0.4	43.30	4	43.10	43.40	-3.7	13,235	-0.03%
2020/08/25	8	43.56	65	42.67	43.40	-57	13,156	-0.43%
2020/08/24	1	41.55	0	0.00	41.70	1	12,833	0.01%
2020/08/21	23	41.36	0	0.00	41.80	23	12,897	0.18%
2020/08/20	32	41.56	0	0.00	41.40	32	12,766	0.25%
2020/08/19	0	0.00	21	43.30	42.75	-21	12,709	-0.17%
2020/08/17	1	41.95	8	42.23	42.50	-7	12,560	-0.06%
2020/08/14	2	41.88	0	0.00	41.85	2	12,580	0.02%
2020/08/13	1	41.85	2	41.98	42.00	-1	12,658	-0.01%
2020/08/12	5	41.85	0	0.00	41.85	5	12,773	0.04%
2020/08/11	1	42.05	0	0.00	41.75	1	12,660	0.01%
2020/08/10	1	41.75	0	0.00	41.75	1	12,546	0.01%
2020/08/07	4	41.23	0	0.00	41.15	4	12,544	0.03%
2020/08/05	3	41.32	2	41.35	41.40	1	12,568	0.01%
2020/08/03	22	41.45	0	0.00	41.25	22	12,627	0.17%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/30	1	41.90	5	42.50	42.20	-4	12,463	-0.03%
2020/07/28	6	41.61	2	41.85	41.70	4	12,617	0.03%
2020/07/27	6.2	41.92	0	0.00	41.80	6.2	12,746	0.05%
2020/07/24	4	42.20	0	0.00	42.00	4	12,880	0.03%
2020/07/22	0	0.00	3	42.78	43.10	-3	12,889	-0.02%
2020/07/21	2	42.58	0.6	42.50	42.50	1.4	12,846	0.01%
2020/07/20	2	42.70	0	0.00	42.65	2	12,732	0.02%
2020/07/16	1	42.85	6	42.95	42.85	-5	13,060	-0.04%
2020/07/15	0	0.00	15	42.96	42.80	-15	13,046	-0.11%
2020/07/14	0	0.00	1	42.95	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	1	42.85	43.00	-1	13,365	-0.01%
2020/07/10	1	42.85	0	0.00	42.40	1	13,490	0.01%
2020/07/09	12.8	43.15	12	43.92	42.80	0.8	13,702	0.01%
2020/07/07	2	43.05	0	0.00	43.30	2	13,722	0.01%
2020/07/06	9	43.23	2	43.25	43.30	7	13,742	0.05%
2020/07/03	0	0.00	1	43.00	42.80	-1	13,867	-0.01%
2020/07/02	8	42.28	0	0.00	42.10	8	14,007	0.06%
2020/07/01	55	42.10	2	42.15	42.30	53	14,311	0.37%
2020/06/30	2	43.85	47	43.80	43.90	-45	14,307	-0.31%
2020/06/29	2	43.68	1	43.75	43.80	1	14,241	0.01%
2020/06/24	0	0.00	5	44.20	44.15	-5	14,247	-0.04%
2020/06/23	2	43.83	4	43.85	44.00	-2	14,476	-0.01%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	4	43.74	0	0.00	43.60	4	14,773	0.03%
2020/06/18	15	43.85	0.6	43.85	43.85	14.4	14,934	0.10%
2020/06/17	0	0.00	4	43.90	44.30	-4	15,019	-0.03%
2020/06/16	1	44.15	11	44.15	44.10	-10	15,493	-0.06%
2020/06/15	2	43.10	0	0.00	43.10	2	16,095	0.01%
2020/06/12	16	42.90	0	0.00	43.25	16	16,407	0.10%
2020/06/11	21	44.49	67	44.66	43.60	-46	16,848	-0.27%
2020/06/10	0	0.00	0.2	44.50	44.60	-0.2	17,044	0.00%
2020/06/09	1	44.10	0	0.00	44.00	1	17,833	0.01%
2020/06/08	2	43.88	5	43.95	43.85	-3	18,181	-0.02%
2020/06/04	5	43.45	4	43.50	43.55	1	18,566	0.01%
2020/06/03	0	0.00	5	43.37	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	14	42.82	42.50	-14	18,967	-0.07%
2020/05/29	3	41.82	1	41.65	42.40	2	18,961	0.01%
2020/05/28	6	41.93	8	41.95	42.05	-2	18,742	-0.01%
2020/05/27	0	0.00	2	42.63	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	105	42.25	42.45	-105	18,940	-0.55%	大賣/鉅額交易
2020/05/25	9	41.63	0	0.00	41.70	9	18,867	0.05%
2020/05/22	65	42.07	3	41.65	41.70	62	18,881	0.33%
2020/05/21	0	0.00	1	42.50	42.70	-1	18,910	-0.01%
2020/05/20	3	42.20	11	42.13	42.25	-8	18,801	-0.04%
2020/05/19	0	0.00	9	41.87	42.00	-9	18,690	-0.05%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	6	41.03	0	0.00	41.15	6	18,430	0.03%
2020/05/14	4.2	40.67	0	0.00	40.55	4.2	18,263	0.02%
2020/05/13	2	40.88	0	0.00	40.95	2	18,156	0.01%
2020/05/12	7	40.96	3	40.85	41.20	4	18,167	0.02%
2020/05/11	0	0.00	1.5	41.33	41.20	-1.5	18,225	-0.01%
2020/05/08	0	0.00	1	40.90	40.65	-1	18,241	-0.01%
2020/05/07	1.1	40.55	0	0.00	40.50	1.1	18,279	0.01%
2020/05/06	10.2	40.80	0	0.00	40.55	10.2	18,315	0.06%
2020/05/05	2	40.85	0	0.00	40.65	2	18,380	0.01%
2020/05/04	18	40.59	10	40.75	40.75	8	18,411	0.04%
2020/04/30	0	0.00	15	42.01	42.30	-15	18,225	-0.08%
2020/04/29	3	41.08	22	40.83	41.05	-19	18,188	-0.10%
2020/04/28	1	40.20	91.5	40.32	40.30	-90.5	18,182	-0.50%
2020/04/27	0	0.00	124	40.10	40.10	-124	18,723	-0.66%	大賣/鉅額交易
2020/04/24	2	39.28	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.20	39.60	-1	18,723	-0.01%
2020/04/22	2	38.50	0	0.00	39.45	2	18,721	0.01%
2020/04/21	309	39.08	8	39.39	39.00	301	18,670	1.61%	大買/鉅額交易
2020/04/17	21	40.51	24	40.83	40.60	-3	18,610	-0.02%
2020/04/16	46	40.22	30	40.35	40.20	16	18,482	0.09%
2020/04/15	10	40.76	1	40.95	41.05	9	18,295	0.05%
2020/04/14	10	39.82	3	40.47	40.65	7	18,190	0.04%
2020/04/13	8	39.78	1	39.60	39.50	7	18,003	0.04%
2020/04/10	4	39.23	41	39.26	39.20	-37	17,881	-0.21%
2020/04/09	6	38.20	25	38.16	38.20	-19	17,767	-0.11%
2020/04/08	10	37.70	29	37.85	37.95	-19	17,642	-0.11%
2020/04/07	2	37.23	7	37.28	37.25	-5	17,403	-0.03%
2020/04/06	22	37.56	40	37.73	37.30	-18	17,181	-0.10%
2020/04/01	24.2	37.50	1.1	37.40	37.40	23.1	16,908	0.14%
2020/03/31	2.1	38.12	2	38.10	37.55	0.1	16,767	0.00%
2020/03/30	1	37.85	5	37.30	37.90	-4	16,494	-0.02%
2020/03/27	51.2	38.31	97	38.18	38.30	-45.9	16,359	-0.28%
2020/03/26	3	37.28	3	37.32	37.30	0	16,114	0.00%
2020/03/25	33.1	37.16	294	37.15	37.10	-260.9	16,112	-1.62%	大賣/鉅額交易
2020/03/24	22	37.01	1	37.15	36.25	21	15,922	0.13%
2020/03/23	22	35.62	27	35.89	36.00	-5	15,817	-0.03%
2020/03/20	14	36.00	3	36.87	37.50	11	15,842	0.07%
2020/03/19	133	35.34	30	35.11	34.85	103	15,428	0.67%	大買/鉅額交易
2020/03/18	172.1	36.76	13	37.24	36.85	159.1	15,332	1.04%	大買/鉅額交易
2020/03/17	34	37.39	1	38.00	37.35	33	15,127	0.22%
2020/03/16	16	38.66	6	38.05	38.05	10	14,810	0.07%
2020/03/13	23	38.04	167	37.95	39.65	-144	14,425	-1.00%	大賣/鉅額交易
2020/03/12	19.2	40.98	4	41.04	40.50	15.2	13,472	0.11%
2020/03/11	8	42.29	0	0.00	42.15	8	13,056	0.06%
2020/03/10	3	42.33	3	42.80	42.35	0	13,022	0.00%
2020/03/09	20	42.47	1	43.25	42.35	19	12,848	0.15%
2020/03/06	14	44.33	0	0.00	44.20	14	12,372	0.11%
2020/03/04	2	44.10	3	44.05	44.45	-1	12,451	-0.01%
2020/03/03	10	44.15	0	0.00	44.15	10	12,548	0.08%
2020/03/02	0	0.00	5	44.13	43.95	-5	12,678	-0.04%
2020/02/27	3	44.48	1	44.35	44.45	2	13,147	0.02%
2020/02/26	4	44.54	1	44.70	44.70	3	13,411	0.02%
2020/02/25	4	44.78	15	44.90	44.95	-11	13,301	-0.08%
2020/02/24	45	45.19	6.5	45.06	45.00	38.5	13,338	0.29%
2020/02/21	3	45.80	11	45.72	45.70	-8	13,244	-0.06%
2020/02/20	16	46.04	2.7	46.14	46.10	13.3	13,321	0.10%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/17	2	45.78	0.5	45.95	45.95	1.5	13,316	0.01%
2020/02/14	11	46.10	1	46.05	46.15	10	13,329	0.08%
2020/02/13	0	0.00	3	46.00	46.05	-3	13,428	-0.02%
2020/02/12	0	0.00	3	46.40	46.35	-3	13,455	-0.02%
2020/02/11	0	0.00	41	45.80	46.00	-41	13,347	-0.31%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	41	45.35	150	45.25	45.40	-109	14,026	-0.78%	大賣/鉅額交易
2020/02/06	0	0.00	46	45.79	46.00	-46	14,017	-0.33%
2020/02/05	3	44.78	2	45.08	45.40	1	13,961	0.01%
2020/02/04	2	44.10	22	44.64	45.05	-20	13,912	-0.14%
2020/02/03	29.2	44.08	0	0.00	44.15	29.2	13,979	0.21%
2020/01/31	4	45.13	0	0.00	45.05	4	13,806	0.03%
2020/01/30	231	45.21	41	45.24	45.00	190	13,719	1.38%	大買/鉅額交易
2020/01/20	1	47.10	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	5.3	47.06	47.15	-5.3	13,064	-0.04%
2020/01/15	8	46.86	0	0.00	46.80	8	12,907	0.06%
2020/01/14	0	0.00	29	47.03	47.00	-29	12,838	-0.23%
2020/01/10	2	46.35	23	46.40	46.40	-21	12,676	-0.17%
2020/01/09	20	45.95	0	0.00	46.00	20	12,608	0.16%
2020/01/08	1	45.90	1	45.90	45.80	0	12,623	0.00%
2020/01/07	4.4	46.21	5	46.25	46.30	-0.7	12,548	-0.01%
2020/01/06	6	46.31	2	46.35	46.40	4	12,563	0.03%
2020/01/03	0	0.00	2	46.80	46.75	-2	12,558	-0.02%
2020/01/02	1	46.35	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.50	2	46.70	46.40	-1	12,504	-0.01%
2019/12/30	20	46.60	0	0.00	46.70	20	12,500	0.16%
2019/12/27	1	46.60	11	46.60	46.75	-10	12,512	-0.08%
2019/12/26	3	46.50	2	46.45	46.50	1	12,435	0.01%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/23	2	46.50	5	46.56	46.65	-3	12,613	-0.02%
2019/12/20	0	0.00	5	46.68	46.75	-5	12,650	-0.04%
2019/12/17	13	46.35	1	46.30	46.50	12	12,454	0.10%
2019/12/16	25	46.68	4.3	46.98	46.60	20.7	12,268	0.17%
2019/12/13	1	46.70	35.2	46.58	47.15	-34.2	12,136	-0.28%
2019/12/12	2	46.10	22	46.09	46.05	-20	11,685	-0.17%
2019/12/11	25	45.85	68	45.90	45.95	-43	11,598	-0.37%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	3	45.40	1	45.35	45.45	2	11,404	0.02%
2019/12/05	0	0.00	22	45.43	45.50	-22	11,663	-0.19%
2019/12/04	4	44.75	0.8	44.80	44.80	3.2	11,452	0.03%
2019/12/03	3	44.80	0	0.00	44.90	3	11,512	0.03%
2019/12/02	1	44.60	0	0.00	44.80	1	11,513	0.01%
2019/11/29	53	44.98	10	45.15	44.80	43	11,431	0.38%
2019/11/28	40	45.48	52.3	45.40	45.40	-12.3	11,208	-0.11%
2019/11/27	20	45.60	21	45.80	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	6	46.24	46.00	-6	10,945	-0.05%
2019/11/25	0	0.00	78	45.81	46.10	-78	10,286	-0.76%
2019/11/22	2	45.00	3	45.23	45.30	-1	10,034	-0.01%
2019/11/21	19	45.01	0	0.00	45.05	19	10,041	0.19%
2019/11/20	21	45.30	6	45.20	45.45	15	9,948	0.15%
2019/11/18	0	0.00	20	45.60	45.60	-20	9,831	-0.20%
2019/11/15	1	45.30	0	0.00	45.30	1	9,898	0.01%
2019/11/14	5	45.05	0	0.00	45.10	5	9,986	0.05%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	25	45.42	20	45.60	45.55	5	10,259	0.05%
2019/11/11	21	45.00	3	45.17	45.20	18	10,222	0.18%
2019/11/08	20	45.60	42	45.73	45.60	-22	10,236	-0.21%
2019/11/07	26	45.47	1	46.20	45.50	25	10,148	0.25%
2019/11/06	44	45.49	111	45.57	45.85	-67	9,873	-0.68%	大賣/
2019/11/05	22	44.91	18	45.09	44.95	4	9,380	0.04%
2019/11/04	21	44.80	7	44.69	44.95	14	9,414	0.15%
2019/11/01	5	44.46	0	0.00	44.55	5	9,445	0.05%
2019/10/31	14	44.98	0	0.00	44.55	14	9,553	0.15%
2019/10/30	1	45.25	0	0.00	45.45	1	9,452	0.01%
2019/10/25	1	45.45	1	45.50	45.50	0	9,528	0.00%
2019/10/23	5	45.20	2.1	45.24	45.20	2.9	9,479	0.03%
2019/10/21	0	0.00	7	45.35	45.40	-7	9,511	-0.07%
2019/10/18	2	45.30	0	0.00	45.25	2	9,561	0.02%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/09	2	44.18	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	1	44.50	44.30	-1	9,457	-0.01%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/03	0	0.00	2	44.08	44.10	-2	9,476	-0.02%
2019/10/01	0	0.00	3	44.80	45.00	-3	9,586	-0.03%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	5	44.55	1	44.65	44.60	4	10,060	0.04%
2019/09/25	4	44.44	0	0.00	44.40	4	10,268	0.04%
2019/09/23	3	44.75	4	44.74	44.85	-1	10,504	-0.01%
2019/09/20	20	45.10	0	0.00	45.15	20	10,806	0.19%
2019/09/19	3	45.35	0	0.00	45.20	3	10,757	0.03%
2019/09/17	22	45.06	25	45.28	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	31	45.30	45.30	-31	10,762	-0.29%
2019/09/12	0	0.00	2	45.05	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	2	44.88	44.95	-2	10,826	-0.02%
2019/09/10	4	44.89	33	44.92	44.90	-29	10,813	-0.27%
2019/09/09	0	0.00	10.4	44.30	44.55	-10.4	10,670	-0.10%
2019/09/06	2	44.00	0	0.00	44.00	2	10,567	0.02%
2019/09/05	12	43.69	3	43.95	43.95	9	10,660	0.08%
2019/09/04	2	43.55	26	43.54	43.45	-24	10,519	-0.23%
2019/09/02	2	43.50	0	0.00	43.50	2	10,671	0.02%
2019/08/30	0	0.00	2	43.40	43.65	-2	10,756	-0.02%
2019/08/29	4	43.16	0	0.00	43.15	4	10,797	0.04%
2019/08/28	1	43.50	7	43.51	43.70	-6	10,818	-0.06%
2019/08/27	3	43.32	0.4	43.50	43.50	2.6	10,851	0.02%
2019/08/26	0	0.00	1	43.15	43.00	-1	10,789	-0.01%
2019/08/22	0	0.00	13	43.17	43.10	-13	10,813	-0.12%
2019/08/21	2	43.10	0	0.00	42.90	2	11,145	0.02%
2019/08/20	0	0.00	1	43.10	42.90	-1	11,111	-0.01%
2019/08/16	1	41.90	4	42.61	43.15	-3	11,048	-0.03%
2019/08/15	1	42.00	0	0.00	41.90	1	10,942	0.01%
2019/08/14	4	42.38	0	0.00	42.05	4	11,055	0.04%
2019/08/13	0	0.00	1	42.50	42.30	-1	11,116	-0.01%
2019/08/12	0.6	42.20	0.5	42.20	41.90	0.1	11,259	0.00%
2019/08/08	5	41.90	0	0.00	41.90	5	11,569	0.04%
2019/08/07	3	41.78	0	0.00	41.65	3	11,618	0.03%
2019/08/05	12	42.01	0	0.00	42.00	12	11,942	0.10%
2019/08/02	12	42.37	3	42.50	42.35	9	11,942	0.08%
2019/08/01	1	42.85	3	42.90	42.90	-2	12,024	-0.02%
2019/07/31	5.2	43.16	3	43.40	43.20	2.2	12,042	0.02%
2019/07/30	0	0.00	5	43.60	43.50	-5	11,991	-0.04%
2019/07/29	5	43.40	3	43.50	43.55	2	12,158	0.02%
2019/07/26	0	0.00	2	43.55	43.50	-2	12,256	-0.02%
2019/07/25	2	43.75	0	0.00	43.90	2	12,432	0.02%
2019/07/24	5	43.50	0	0.00	43.45	5	12,543	0.04%
2019/07/23	0.4	43.60	4	43.65	43.55	-3.6	12,576	-0.03%
2019/07/22	0	0.00	2	43.70	43.60	-2	12,563	-0.02%
2019/07/19	5	43.50	2	43.65	43.50	3	12,593	0.02%
2019/07/18	10	43.43	0	0.00	43.45	10	12,590	0.08%
2019/07/17	7	43.76	0	0.00	43.50	7	12,580	0.06%
2019/07/16	0	0.00	13	43.90	44.00	-13	12,466	-0.10%
2019/07/15	2	43.80	3	43.82	43.85	-1	12,428	-0.01%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.30	0	0.00	44.30	2	13,018	0.02%
2019/07/08	5	44.16	0	0.00	44.20	5	13,061	0.04%
2019/07/05	1	44.20	5	44.25	44.30	-4	13,178	-0.03%
2019/07/04	29	44.37	23	44.57	44.35	6	13,236	0.05%
2019/07/03	6	45.97	15.5	46.10	46.10	-9.5	13,177	-0.07%
2019/07/02	32	46.20	36	46.21	46.25	-4	13,031	-0.03%
2019/07/01	6	46.20	2.5	46.29	46.25	3.5	12,781	0.03%
2019/06/28	2	45.90	6	45.93	45.85	-4	12,611	-0.03%
2019/06/27	4	45.83	28	45.94	45.80	-24	12,572	-0.19%
2019/06/26	3	45.20	4	45.41	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	6	45.00	44.90	-6	12,469	-0.05%
2019/06/24	6	44.65	0	0.00	44.90	6	12,607	0.05%
2019/06/21	1	44.50	0	0.00	44.45	1	12,633	0.01%
2019/06/20	7	44.68	0	0.00	44.65	7	12,612	0.06%
2019/06/19	0	0.00	21	44.65	44.80	-21	12,755	-0.16%
2019/06/18	5	44.25	4	44.48	44.50	1	12,656	0.01%
2019/06/17	0	0.00	3	44.08	44.10	-3	12,868	-0.02%
2019/06/14	0	0.00	1	43.75	43.55	-1	13,091	-0.01%
2019/06/13	2	43.38	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	1	44.15	4	43.99	44.15	-3	13,370	-0.02%
2019/06/05	1	43.35	1	43.95	43.10	0	13,478	0.00%
2019/06/04	2	43.73	0.2	43.90	43.90	1.8	13,470	0.01%
2019/06/03	0	0.00	1	43.50	43.65	-1	13,451	-0.01%
2019/05/31	0	0.00	7	43.16	43.25	-7	13,432	-0.05%
2019/05/29	5	42.36	0	0.00	42.45	5	13,576	0.04%
2019/05/28	0	0.00	2	42.40	42.30	-2	13,740	-0.01%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	16	42.28	8	42.05	42.00	8	13,806	0.06%
2019/05/23	33	42.45	4	42.50	42.50	29	13,755	0.21%
2019/05/22	14	42.49	11	42.42	42.50	3	13,835	0.02%
2019/05/21	7	42.76	0	0.00	43.05	7	13,864	0.05%
2019/05/20	13.2	42.02	1	42.00	41.90	12.2	13,733	0.09%
2019/05/17	2	41.98	0	0.00	41.90	2	13,636	0.01%
2019/05/16	33.6	42.47	10	42.25	42.00	23.6	13,498	0.17%
2019/05/15	7.1	43.31	0	0.00	43.25	7.1	13,362	0.05%
2019/05/14	20	43.12	0	0.00	43.15	20	13,373	0.15%
2019/05/13	12.3	43.92	0	0.00	43.80	12.3	13,270	0.09%
2019/05/10	9	44.84	4	44.95	44.60	5	13,345	0.04%
2019/05/09	26	44.81	2	44.60	44.60	24	13,436	0.18%
2019/05/08	16	45.11	0	0.00	45.05	16	13,438	0.12%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	15	45.79	0	0.00	45.60	15	13,686	0.11%
2019/05/03	1.1	46.20	1	46.15	46.15	0.1	13,628	0.00%
2019/05/02	1	46.15	16	46.18	46.40	-15	13,506	-0.11%
2019/04/30	5	45.64	25	45.64	45.60	-20	13,422	-0.15%
2019/04/29	12	45.64	6	45.63	45.70	6	13,422	0.04%
2019/04/26	0	0.00	4	45.20	45.50	-4	13,449	-0.03%
2019/04/25	0	0.00	3	45.25	45.20	-3	13,629	-0.02%
2019/04/24	0	0.00	2	45.38	45.40	-2	13,919	-0.01%
2019/04/22	1	45.25	1	45.25	45.25	0	14,494	0.00%
2019/04/19	0	0.00	5	45.17	45.20	-5	14,744	-0.03%
2019/04/18	15	44.85	0	0.00	45.00	15	14,768	0.10%
2019/04/17	37	45.15	15	45.30	45.20	22	14,610	0.15%
2019/04/16	4	45.19	16	45.18	45.30	-12	14,477	-0.08%
2019/04/15	1	45.65	2	45.75	45.70	-1	14,346	-0.01%
2019/04/12	0	45.70	12	45.70	45.70	-12	14,335	-0.08%
2019/04/10	3	45.47	4	45.50	45.50	-1	14,249	-0.01%
2019/04/09	0	0.00	10	45.50	45.75	-10	14,189	-0.07%
2019/04/08	5	45.42	10	45.35	45.35	-5	14,074	-0.04%
2019/04/03	2	46.05	0	0.00	46.00	2	13,801	0.01%
2019/04/01	11	45.96	2	45.75	45.60	9	13,728	0.07%
2019/03/29	4	45.58	5	45.70	46.00	-1	13,562	-0.01%
2019/03/27	27.4	45.02	46	45.01	44.95	-18.7	13,331	-0.14%
2019/03/26	21	45.53	0	0.00	45.50	21	13,224	0.16%
2019/03/25	8	45.69	3	45.72	45.55	5	13,349	0.04%
2019/03/22	18	46.81	1	46.75	46.40	17	13,166	0.13%
2019/03/21	0	0.00	3.2	46.79	46.90	-3.2	13,054	-0.02%
2019/03/20	3	47.20	13	46.94	47.15	-10	13,050	-0.08%
2019/03/19	16	46.54	11	46.79	46.95	5	12,850	0.04%
2019/03/18	135	45.62	136	45.80	46.00	-1	12,664	-0.01%	大買/大賣/
2019/03/15	2	45.28	2	45.30	45.25	0	12,582	0.00%
2019/03/14	2	45.25	0	0.00	45.25	2	12,452	0.02%
2019/03/13	3	45.27	0	0.00	45.25	3	12,434	0.02%
2019/03/12	0	0.00	1	45.25	45.00	-1	12,423	-0.01%
2019/03/11	2.3	44.57	0	0.00	44.50	2.3	12,436	0.02%
2019/03/08	4	44.74	1	44.70	44.70	3	12,490	0.02%
2019/03/06	1	45.15	22	45.20	45.15	-21	12,732	-0.16%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	12	44.70	1	45.30	45.15	11	12,921	0.09%
2019/02/27	10	45.50	13	45.35	45.50	-3	12,758	-0.02%
2019/02/26	7	45.46	4	45.50	45.45	3	12,558	0.02%
2019/02/25	1	45.15	0.3	45.40	45.30	0.8	12,239	0.01%
2019/02/22	0	0.00	2	45.10	45.00	-2	12,147	-0.02%
2019/02/21	1	44.95	14	45.10	45.10	-13	12,083	-0.11%
2019/02/20	19	45.01	0	0.00	45.05	19	12,003	0.16%
2019/02/19	7.1	44.84	0	0.00	44.85	7.1	11,846	0.06%
2019/02/18	1	44.65	1	44.75	44.75	0	11,801	0.00%
2019/02/15	38	44.47	1	44.55	44.40	37	11,767	0.31%
2019/02/14	0	0.00	1	44.90	44.50	-1	11,660	-0.01%
2019/02/13	0	0.00	99.1	44.55	44.60	-99.1	11,458	-0.86%
2019/02/12	1	44.25	1	44.40	44.30	0	11,447	0.00%
2019/02/11	8	44.27	43	44.30	44.15	-35	11,317	-0.31%
2019/01/30	48	44.46	0	0.00	44.55	48	11,181	0.43%
2019/01/29	7	44.64	3	44.73	44.75	4	11,121	0.04%
2019/01/28	76	44.49	70	44.45	44.60	6	10,954	0.05%
2019/01/25	82.3	43.81	80	44.14	44.00	2.3	10,827	0.02%
2019/01/24	10	44.10	0	0.00	44.05	10	10,643	0.09%
2019/01/22	1	44.45	0	0.00	44.25	1	10,710	0.01%
2019/01/21	11	44.26	0	0.00	44.30	11	10,736	0.10%
2019/01/18	2	43.88	0	0.00	44.15	2	10,904	0.02%
2019/01/17	109	44.01	0	0.00	44.05	109	11,002	0.99%	大買/鉅額交易
2019/01/16	28.5	44.13	0	0.00	44.00	28.5	10,922	0.26%
2019/01/15	11.2	44.76	0	0.00	44.60	11.2	10,614	0.11%
2019/01/14	5	45.01	220	45.39	45.00	-215	10,342	-2.08%	大賣/鉅額交易
2019/01/11	35	46.46	0	0.00	45.95	35	10,140	0.35%
2019/01/10	144	46.58	0	0.00	46.90	144	9,958	1.45%	大買/鉅額交易
2019/01/09	56	46.95	2	46.85	47.05	54	10,011	0.54%
2019/01/08	1	45.85	1	45.95	45.70	0	9,975	0.00%
2019/01/07	4.2	45.95	0	0.00	45.95	4.2	10,273	0.04%
2019/01/04	4	45.21	0	0.00	45.30	4	10,445	0.04%
2019/01/03	3.2	46.05	150	45.80	45.80	-146.8	10,903	-1.35%	大賣/鉅額交易
2019/01/02	153.3	46.54	0	0.00	46.10	153.3	11,063	1.39%	大買/鉅額交易
2018/12/28	0	0.00	0.3	47.10	47.05	-0.3	11,114	0.00%
2018/12/27	3	46.95	0.1	46.95	46.95	2.9	11,424	0.03%
2018/12/26	0.3	46.70	0	0.00	46.50	0.3	11,549	0.00%
2018/12/25	5	46.25	6	46.20	46.50	-1	11,742	-0.01%
2018/12/21	10	46.95	0	0.00	47.30	10	12,410	0.08%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	3.2	47.13	2	47.25	47.05	1.2	12,666	0.01%
2018/12/17	0.3	47.80	0	0.00	47.75	0.3	12,959	0.00%
2018/12/14	5	47.67	0	0.00	47.45	5	13,129	0.04%
2018/12/13	24	47.89	1	47.95	48.05	23	13,081	0.18%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	5.4	47.30	0	0.00	47.25	5.4	13,061	0.04%
2018/12/10	3.2	47.62	0	0.00	47.50	3.2	12,977	0.02%
2018/12/07	6	47.95	0.3	48.20	48.00	5.7	12,947	0.04%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	5	48.20	0	0.00	48.35	5	12,874	0.04%
2018/12/04	2	48.35	0	0.00	48.75	2	12,872	0.02%
2018/11/29	21	49.29	2	48.68	48.60	19	12,537	0.15%
2018/11/28	2	48.85	0	0.00	48.85	2	12,400	0.02%
2018/11/27	9	49.34	0	0.00	49.10	9	12,281	0.07%
2018/11/26	2	50.15	0	0.00	49.90	2	12,278	0.02%
2018/11/23	3	50.10	0	0.00	50.10	3	12,218	0.02%
2018/11/22	0	0.00	1	50.50	50.80	-1	12,229	-0.01%
2018/11/20	0	0.00	25	51.32	50.50	-25	12,327	-0.20%
2018/11/19	0	0.00	69	51.29	51.50	-69	12,437	-0.55%
2018/11/16	0	0.00	1	51.40	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	0.2	50.80	51.00	-0.2	12,510	0.00%
2018/11/12	0	0.00	4	50.90	50.90	-4	12,588	-0.03%
2018/11/09	6	50.42	25	50.90	51.10	-19	12,793	-0.15%
2018/11/08	1	50.90	7	50.79	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	3	50.15	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	8	49.56	49.80	-8	12,719	-0.06%
2018/11/02	0	0.00	6	48.90	48.90	-6	12,682	-0.05%
2018/11/01	1	47.90	0	0.00	48.30	1	12,704	0.01%
2018/10/31	5	47.90	1	48.05	48.45	4	12,664	0.03%
2018/10/30	3	47.50	0	0.00	47.50	3	12,580	0.02%
2018/10/26	12	47.01	3	47.03	47.10	9	12,485	0.07%
2018/10/25	12	48.24	1	48.40	48.00	11	12,226	0.09%
2018/10/24	2	49.10	1	49.70	49.15	1	12,250	0.01%
2018/10/23	5	49.50	0	0.00	49.55	5	12,184	0.04%
2018/10/22	20	50.00	28	50.27	50.00	-8	12,160	-0.07%
2018/10/19	12	49.70	6	49.85	50.20	6	12,270	0.05%
2018/10/18	2	50.00	0	0.00	49.60	2	12,235	0.02%
2018/10/17	3	49.93	0	0.00	49.75	3	12,384	0.02%
2018/10/16	26.2	49.83	0	0.00	49.70	26.2	12,337	0.21%
2018/10/12	23	49.56	0	0.00	50.10	23	12,013	0.19%
2018/10/11	20	49.97	2	50.20	49.65	18	11,865	0.15%
2018/10/09	13	51.92	10	51.86	51.50	3	11,377	0.03%
2018/10/08	6	51.22	31	51.60	51.60	-25	11,184	-0.22%
2018/10/05	8	50.49	8	51.20	50.90	0	11,086	0.00%
2018/10/04	1	51.60	4	51.58	51.60	-3	10,810	-0.03%
2018/10/03	32	52.30	5	52.14	51.80	27	10,746	0.25%
2018/10/02	23	52.03	0	0.00	52.10	23	10,636	0.22%
2018/10/01	3	52.00	29	52.38	52.50	-26	10,512	-0.25%
2018/09/27	2	51.10	9	51.70	51.90	-7	10,330	-0.07%
2018/09/26	7	51.13	0	0.00	51.00	7	10,162	0.07%
2018/09/25	30	51.40	4	51.45	51.10	26	10,326	0.25%
2018/09/21	0	51.10	7	51.04	51.10	-7	10,288	-0.07%
2018/09/20	0	0.00	10	50.50	50.40	-10	9,862	-0.10%
2018/09/19	0	0.00	1	50.10	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	3	50.10	50.00	-3	9,957	-0.03%
2018/09/17	4.7	50.14	0	0.00	50.00	4.7	10,140	0.05%
2018/09/14	3	50.20	0	0.00	50.10	3	10,481	0.03%
2018/09/13	2	49.95	0	0.00	49.90	2	10,634	0.02%
2018/09/12	5	49.70	0	0.00	49.70	5	10,843	0.05%
2018/09/11	16	49.60	0	0.00	49.80	16	11,015	0.15%
2018/09/10	4	49.48	24.4	49.45	49.40	-20.4	11,238	-0.18%
2018/09/07	11	49.84	0	0.00	49.50	11	11,443	0.10%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/04	5	50.96	0	0.00	50.90	5	11,548	0.04%
2018/08/31	0	0.00	12	50.71	50.90	-12	11,622	-0.10%
2018/08/28	2	50.70	0	0.00	50.80	2	11,740	0.02%
2018/08/27	0	0.00	1	50.80	50.70	-1	11,774	-0.01%
2018/08/24	6	49.78	0	0.00	49.85	6	11,640	0.05%
2018/08/23	2	49.90	0	0.00	50.10	2	11,918	0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.80	0	0.00	49.90	1	12,047	0.01%
2018/08/17	1	49.75	0	0.00	49.90	1	12,024	0.01%
2018/08/16	5	49.55	10	49.50	49.70	-5	11,979	-0.04%
2018/08/15	8	50.08	0	0.00	50.10	8	11,943	0.07%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	3	50.13	0	0.00	50.10	3	12,264	0.02%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/06	1	50.90	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0.2	50.60	1	50.50	50.80	-0.8	13,049	-0.01%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/08/01	20	51.00	0	0.00	51.00	20	13,112	0.15%
2018/07/31	1	50.70	1	50.90	50.70	0	13,175	0.00%
2018/07/26	6	50.08	0	0.00	50.30	6	13,168	0.05%
2018/07/25	11	50.29	0	0.00	50.20	11	13,156	0.08%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.60	1	51.00	51.00	0	13,077	0.00%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/18	2	50.75	0	0.00	50.80	2	13,137	0.02%
2018/07/16	1	50.80	2	50.70	50.70	-1	13,165	-0.01%
2018/07/13	3	50.70	1	50.90	51.00	2	13,230	0.02%
2018/07/11	7	50.01	0	0.00	50.30	7	13,360	0.05%
2018/07/09	0	0.00	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	3	49.35	0	0.00	49.45	3	13,375	0.02%
2018/07/05	2.2	49.65	0	0.00	49.80	2.2	13,409	0.02%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	49.85	4	50.10	50.00	-2	13,638	-0.01%
2018/07/02	0.5	50.50	0	0.00	50.30	0.5	13,535	0.00%
2018/06/28	0	0.00	10	50.45	50.50	-10	13,314	-0.08%
2018/06/27	23	50.68	0	0.00	50.50	23	13,279	0.17%
2018/06/26	10	51.10	1	51.30	50.90	9	13,056	0.07%
2018/06/25	29	53.36	53	53.20	53.20	-24	12,832	-0.19%
2018/06/22	2	53.70	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	6.1	54.05	53.90	-6.1	12,476	-0.05%
2018/06/20	0	0.00	64	53.73	53.70	-64	12,714	-0.50%
2018/06/15	1	52.80	0	0.00	53.70	1	12,431	0.01%
2018/06/14	30	53.30	0	0.00	52.90	30	12,213	0.25%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/12	13	53.40	11	53.80	53.50	2	12,349	0.02%
2018/06/11	3	53.63	0	0.00	53.70	3	12,305	0.02%
2018/06/08	0	0.00	2	53.85	53.80	-2	12,317	-0.02%
2018/06/07	1	53.50	15	53.75	54.00	-14	12,354	-0.11%
2018/06/06	12	53.29	22	53.58	53.30	-10	12,473	-0.08%
2018/06/05	0	0.00	9	52.89	53.00	-9	12,369	-0.07%
2018/06/04	0	0.00	12	52.24	52.80	-12	12,333	-0.10%
2018/05/31	3	51.70	5	52.00	52.10	-2	12,376	-0.02%
2018/05/30	10	51.55	12	51.93	51.20	-2	12,242	-0.02%
2018/05/29	22	52.92	0.6	52.70	52.80	21.4	12,296	0.17%
2018/05/28	13	53.33	11	53.41	53.30	2	12,441	0.02%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	0.5	53.10	53.30	-0.5	12,693	0.00%
2018/05/22	0	0.00	28	53.57	53.70	-28	12,665	-0.22%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	5.3	52.85	52.90	-5.3	12,560	-0.04%
2018/05/17	10	52.35	7	52.43	52.50	3	12,527	0.02%
2018/05/16	0	0.00	20	52.13	52.20	-20	12,388	-0.16%
2018/05/15	1	51.50	6	51.92	51.20	-5	12,430	-0.04%
2018/05/14	1	51.70	4	52.00	51.80	-3	12,756	-0.02%
2018/05/11	5	51.62	27	51.36	51.80	-22	12,840	-0.17%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/08	0	0.00	20	50.70	50.70	-20	12,895	-0.16%
2018/05/04	22	50.20	0	0.00	50.10	22	12,970	0.17%
2018/05/03	20	50.80	0	0.00	50.40	20	12,844	0.16%
2018/05/02	0	0.00	20	51.20	51.30	-20	13,013	-0.15%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	21	50.60	50.80	-21	13,174	-0.16%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	7	50.23	0	0.00	50.20	7	13,388	0.05%
2018/04/23	0	0.00	5	50.40	50.20	-5	13,527	-0.04%
2018/04/20	23	50.21	0	0.00	50.40	23	13,801	0.17%
2018/04/19	63	50.50	5	50.40	50.60	58	14,009	0.41%
2018/04/18	2	50.00	1	50.29	50.00	1	14,012	0.01%
2018/04/17	4	50.01	0	0.00	49.95	4	14,128	0.03%
2018/04/12	1	51.30	0	0.00	51.00	1	14,474	0.01%
2018/04/11	0	0.00	20	51.20	51.00	-20	14,669	-0.14%
2018/04/10	20	50.60	21	50.99	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	20	50.00	50.30	-20	14,670	-0.14%
2018/04/03	11	49.90	0	0.00	49.90	11	14,590	0.08%
2018/04/02	11	50.19	3	50.23	50.10	8	14,519	0.06%
2018/03/31	3.5	50.31	0	0.00	50.20	3.5	14,579	0.02%
2018/03/29	25	50.36	0	0.00	50.10	25	14,706	0.17%
2018/03/28	10	50.30	30	50.10	50.30	-20	14,603	-0.14%
2018/03/27	0	0.00	30	50.70	50.70	-30	14,619	-0.21%
2018/03/26	5.5	50.23	0	0.00	50.40	5.5	14,557	0.04%
2018/03/23	30	50.20	0	0.00	50.30	30	14,657	0.20%
2018/03/22	20	51.70	20	52.20	51.80	0	14,418	0.00%
2018/03/20	0	0.00	2	51.40	51.70	-2	14,382	-0.01%
2018/03/16	22	51.00	20	51.60	51.70	2	14,383	0.01%
2018/03/15	1	51.20	0	51.30	51.20	1	14,121	0.01%
2018/03/12	21	51.61	25	52.06	51.80	-4	14,194	-0.03%
2018/03/08	3	50.53	0	0.00	50.40	3	14,429	0.02%
2018/03/07	0.5	50.50	0	0.00	50.30	0.5	14,758	0.00%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	5	50.48	0	0.00	50.10	5	15,600	0.03%
2018/03/02	64	51.12	0	0.00	50.80	64	15,494	0.41%
2018/03/01	1	51.50	1	51.80	52.20	0	15,358	0.00%
2018/02/27	0	0.00	4	52.55	52.20	-4	15,405	-0.03%
2018/02/26	0.2	52.20	0	0.00	52.20	0.2	15,360	0.00%
2018/02/23	1	52.10	21	52.10	52.30	-20	15,567	-0.13%
2018/02/22	0.2	51.80	15	51.70	51.80	-14.8	16,252	-0.09%
2018/02/21	2	51.50	1	51.70	51.90	1	16,922	0.01%
2018/02/12	20.3	50.90	6	51.00	51.00	14.3	16,782	0.09%
2018/02/09	6	49.31	12.1	49.67	50.20	-6.1	16,786	-0.04%
2018/02/08	4	50.90	0	0.00	50.60	4	16,607	0.02%
2018/02/07	18	50.69	11	50.71	50.20	7	16,574	0.04%
2018/02/06	22.2	49.74	2	50.20	49.20	20.2	16,301	0.12%
2018/02/05	7	52.14	0	0.00	52.10	7	15,858	0.04%
2018/02/02	2.3	53.26	0	0.00	53.40	2.3	15,666	0.01%
2018/02/01	0	0.00	3	54.37	54.00	-3	15,579	-0.02%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	1	53.50	53.10	-1	15,396	-0.01%
2018/01/29	0	0.00	5	53.76	54.00	-5	15,380	-0.03%
2018/01/26	5	52.96	7	52.90	53.20	-2	15,407	-0.01%
2018/01/25	6.2	52.75	0.2	53.20	53.40	6	15,563	0.04%
2018/01/24	33.2	53.01	3.2	52.80	52.80	29.9	15,373	0.19%
2018/01/23	5	54.02	391	53.61	54.00	-386	15,235	-2.53%	大賣/鉅額交易
2018/01/22	2	53.60	6	53.68	54.10	-4	15,357	-0.03%
2018/01/19	3.2	53.64	5	53.60	53.90	-1.8	15,384	-0.01%
2018/01/18	9	54.00	3	54.17	53.80	6	15,268	0.04%
2018/01/17	21	54.00	12	54.06	54.20	9	15,074	0.06%
2018/01/16	1.2	54.77	23.2	54.43	54.80	-22.1	14,907	-0.15%
2018/01/15	3	54.03	6.2	54.02	54.10	-3.2	14,546	-0.02%
2018/01/10	1	53.50	52.2	53.09	53.00	-51.2	14,236	-0.36%
2018/01/08	0	0.00	16	52.36	52.50	-16	13,984	-0.11%
2018/01/05	6	52.08	33	52.21	52.20	-27	13,900	-0.19%
2018/01/04	1	51.60	26	51.75	51.90	-25	13,779	-0.18%
2018/01/03	0	0.00	5	51.40	51.50	-5	13,865	-0.04%