富邦金 (2881)-土銀券商分點個股進出

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
69.4
漲跌
▲1.8
漲幅
+2.66%
成交量
22,411張
產業
上市金融類股
2544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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	21	68.92	12.1	68.90	69.40	8.9	14,502	0.06%
2024/04/26	3	67.43	14	67.96	67.60	-11	14,280	-0.08%
2024/04/25	1.1	66.30	0	0.00	66.40	1.1	14,183	0.01%
2024/04/24	1	66.90	0	0.00	66.80	1	14,297	0.01%
2024/04/23	5	66.20	7	66.34	66.30	-2	14,674	-0.01%
2024/04/22	10.1	66.40	4	65.95	66.20	6.1	14,818	0.04%
2024/04/19	18.1	65.17	0	0.00	65.00	18.1	14,682	0.12%
2024/04/18	1.9	66.15	3.3	66.45	66.30	-1.4	14,312	-0.01%
2024/04/17	61	65.81	1	66.40	66.00	60	14,158	0.42%
2024/04/16	12.1	65.96	1	67.00	65.70	11.1	14,009	0.08%
2024/04/15	3.1	67.41	6	67.37	67.40	-2.9	13,715	-0.02%
2024/04/12	5.5	67.83	1	67.90	67.80	4.5	13,827	0.03%
2024/04/11	15	68.39	0	0.00	68.40	15	13,737	0.11%
2024/04/10	10.2	69.43	1	69.80	69.20	9.2	13,540	0.07%
2024/04/09	0	0.00	10	69.82	70.00	-10	13,590	-0.07%
2024/04/08	21.8	68.34	0.1	68.70	68.70	21.7	13,482	0.16%
2024/04/03	8.1	68.84	0	0.00	68.60	8.1	13,479	0.06%
2024/04/02	1	69.20	1	69.20	69.50	0	13,362	0.00%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	1	69.10	5	69.82	69.70	-4	13,366	-0.03%
2024/03/28	3	69.27	1	69.20	69.30	2	13,306	0.02%
2024/03/27	9	69.36	1	69.40	69.80	8	13,244	0.06%
2024/03/26	17	69.44	2	69.35	69.60	15	13,283	0.11%
2024/03/25	6.3	69.10	0	0.00	69.00	6.3	13,373	0.05%
2024/03/22	10.4	69.71	0	0.00	69.60	10.4	13,255	0.08%
2024/03/21	22	70.07	8.1	70.57	70.70	13.9	13,122	0.11%
2024/03/20	3	69.83	0.3	69.90	69.60	2.7	13,290	0.02%
2024/03/19	4	69.68	1	69.80	69.80	3	13,945	0.02%
2024/03/18	4.7	69.45	1	69.40	69.50	3.7	13,834	0.03%
2024/03/15	4.1	69.47	0	0.00	69.60	4.1	13,747	0.03%
2024/03/14	3	70.30	1	70.50	70.70	2	13,274	0.02%
2024/03/12	1	69.40	0	0.00	69.70	1	13,025	0.01%
2024/03/11	0	0.00	18.9	69.31	69.20	-18.9	12,911	-0.15%
2024/03/08	2.3	68.45	61	68.75	69.20	-58.7	12,838	-0.46%
2024/03/07	4.2	67.51	2	68.30	68.10	2.2	12,575	0.02%
2024/03/06	1	67.40	2	67.60	67.30	-1	12,463	-0.01%
2024/03/05	2	67.40	0	0.00	67.30	2	12,754	0.02%
2024/03/04	1	67.40	1.2	67.57	67.40	-0.1	12,816	0.00%
2024/03/01	4	67.43	50	67.54	67.40	-46	12,878	-0.36%
2024/02/29	6	67.17	32	67.68	68.00	-26	12,846	-0.20%
2024/02/27	3	66.93	11.1	67.06	66.90	-8.1	12,588	-0.06%
2024/02/26	0	0.00	4.2	66.75	66.90	-4.2	12,529	-0.03%
2024/02/23	0	0.00	18.5	66.74	66.60	-18.5	12,538	-0.15%
2024/02/22	2	66.30	0.3	66.30	66.50	1.7	12,925	0.01%
2024/02/21	3	66.10	2	66.40	66.30	1	13,007	0.01%
2024/02/20	12	66.38	14.1	66.39	66.50	-2.1	13,092	-0.02%
2024/02/19	4.9	65.98	1,200	66.01	66.10	-1,195.2	13,089	-9.13%	大賣/鉅額交易
2024/02/16	1	65.50	2	65.85	65.90	-1	13,316	-0.01%
2024/02/15	12.5	65.38	20.9	65.25	65.30	-8.4	13,218	-0.06%
2024/02/05	3	64.37	3	64.77	64.70	0	12,987	0.00%
2024/02/02	0	0.00	5.1	64.84	64.90	-5.1	12,851	-0.04%
2024/02/01	0.1	64.50	4.2	64.69	64.80	-4	12,788	-0.03%
2024/01/31	3	64.30	8	64.56	64.50	-5	12,743	-0.04%
2024/01/30	1	64.10	0	0.00	64.30	1	12,664	0.01%
2024/01/29	1	64.80	0	0.00	64.80	1	12,620	0.01%
2024/01/26	0	0.00	3	64.83	64.80	-3	12,633	-0.02%
2024/01/25	0	0.00	9	64.50	64.60	-9	12,627	-0.07%
2024/01/24	2	64.30	12	64.38	64.40	-10	12,680	-0.08%
2024/01/23	10	63.80	4.4	63.74	63.90	5.6	12,652	0.04%
2024/01/22	3	63.13	0	0.00	63.20	3	12,692	0.02%
2024/01/19	3	62.37	7	62.99	63.00	-4	12,624	-0.03%
2024/01/18	17.8	62.32	0	0.00	62.30	17.8	12,575	0.14%
2024/01/17	14.5	62.71	0	0.00	62.30	14.5	12,378	0.12%
2024/01/16	16	63.31	0	0.00	63.20	16	12,011	0.13%
2024/01/15	0	0.00	2.8	64.34	64.10	-2.8	11,979	-0.02%
2024/01/12	0	0.00	5	64.00	64.10	-5	12,266	-0.04%
2024/01/11	1	63.90	0	0.00	63.90	1	12,340	0.01%
2024/01/10	20	64.11	0	0.00	64.00	20	12,641	0.16%
2024/01/09	6	63.90	0	0.00	64.00	6	12,669	0.05%
2024/01/08	14.8	64.21	13	64.52	64.10	1.8	12,707	0.01%
2024/01/05	13	63.14	0	0.00	63.20	13	12,586	0.10%
2024/01/04	1.5	63.47	0	0.00	63.50	1.5	12,612	0.01%
2024/01/03	5	63.52	0	0.00	63.70	5	12,742	0.04%
2024/01/02	1	64.20	0	0.00	64.60	1	12,604	0.01%
2023/12/29	0.8	64.50	7	64.50	64.80	-6.2	12,693	-0.05%
2023/12/28	0	0.00	0.6	64.50	64.90	-0.6	12,834	0.00%
2023/12/27	10.8	64.47	3	64.50	64.60	7.8	12,812	0.06%
2023/12/26	1.5	63.80	6	64.03	64.30	-4.5	12,796	-0.04%
2023/12/25	3	63.53	0	0.00	63.70	3	12,845	0.02%
2023/12/22	5	63.38	0	0.00	63.50	5	12,920	0.04%
2023/12/21	6	63.20	0.1	63.60	63.40	5.9	13,057	0.05%
2023/12/20	1	63.70	3	63.90	63.60	-2	13,042	-0.02%
2023/12/19	6	63.87	0	0.00	63.90	6	13,026	0.05%
2023/12/18	3.1	64.54	0.5	64.30	64.50	2.6	13,092	0.02%
2023/12/15	5.5	64.89	11	65.09	65.10	-5.5	13,080	-0.04%
2023/12/14	0	0.00	58.4	64.79	65.20	-58.4	12,662	-0.46%
2023/12/13	5	62.82	0.4	62.90	62.90	4.6	11,823	0.04%
2023/12/12	2	62.80	1.1	62.80	63.10	1	11,987	0.01%
2023/12/11	2	62.85	0	63.00	62.90	2	11,981	0.02%
2023/12/08	4.4	63.02	3	63.30	63.20	1.4	11,956	0.01%
2023/12/07	20.1	62.80	0	0.00	63.20	20.1	11,888	0.17%
2023/12/06	5.9	63.80	1	64.20	63.80	4.9	11,678	0.04%
2023/12/05	5	63.78	0	0.00	64.10	5	11,639	0.04%
2023/12/04	0	0.00	10	64.42	64.40	-10	11,562	-0.09%
2023/12/01	10	63.77	0	0.00	63.80	10	11,614	0.09%
2023/11/30	4	63.93	13	64.40	64.40	-9	11,635	-0.08%
2023/11/29	11	63.75	8.5	64.05	63.70	2.5	11,359	0.02%
2023/11/28	0	0.00	7	63.97	63.90	-7	11,377	-0.06%
2023/11/27	20	63.85	1	64.60	63.50	19	11,505	0.17%
2023/11/24	6	63.88	1.1	63.81	63.90	4.9	11,496	0.04%
2023/11/22	5.4	64.32	6	64.60	64.60	-0.7	11,573	-0.01%
2023/11/21	20	64.90	85.7	64.69	64.90	-65.7	11,556	-0.57%
2023/11/20	5.7	63.29	16	63.31	63.50	-10.3	11,121	-0.09%
2023/11/17	21	63.11	4.1	63.22	63.20	16.9	11,019	0.15%
2023/11/16	1	62.80	0	62.70	62.90	1	10,907	0.01%
2023/11/15	3	62.00	8	62.51	62.70	-5	10,849	-0.05%
2023/11/13	0	0.00	0.5	61.70	61.70	-0.5	10,655	0.00%
2023/11/10	1	61.10	0	0.00	61.50	1	10,782	0.01%
2023/11/09	2	61.60	1	61.60	61.70	1	11,043	0.01%
2023/11/08	0.9	61.50	0	0.00	61.70	0.9	11,345	0.01%
2023/11/06	0	0.00	9	61.59	61.50	-9	11,533	-0.08%
2023/11/02	0	0.00	15	60.85	60.90	-15	11,606	-0.13%
2023/10/31	1.8	60.04	0	60.00	60.10	1.7	11,596	0.01%
2023/10/30	2.1	59.75	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	0	0.00	3	60.30	60.30	-3	12,134	-0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	3	60.07	10	60.20	60.00	-7	12,502	-0.06%
2023/10/24	13	59.63	0	0.00	59.90	13	12,831	0.10%
2023/10/23	6.2	59.90	93.3	59.99	59.90	-87.1	12,972	-0.67%
2023/10/20	16	59.70	5	60.56	60.70	11	12,837	0.09%
2023/10/19	0	0.00	4	61.20	61.00	-4	12,622	-0.03%
2023/10/18	0.7	61.40	0	0.00	61.40	0.7	12,692	0.01%
2023/10/17	0	0.00	2	61.15	61.30	-2	12,598	-0.02%
2023/10/16	0	0.00	1	60.70	61.00	-1	13,008	-0.01%
2023/10/13	6	60.82	0	61.00	60.90	6	13,435	0.04%
2023/10/12	12.1	61.37	1	61.40	61.70	11.1	13,830	0.08%
2023/10/11	0.7	61.40	2	61.15	61.60	-1.3	13,883	-0.01%
2023/10/06	1	60.50	0.8	60.70	60.70	0.2	13,848	0.00%
2023/10/05	2	60.25	1	60.40	60.50	1	14,091	0.01%
2023/10/04	19.3	59.85	0	0.00	59.70	19.3	14,204	0.14%
2023/10/03	3	60.33	0	0.00	60.50	3	14,058	0.02%
2023/10/02	10	60.60	0	0.00	60.80	10	14,187	0.07%
2023/09/28	3	60.67	1	61.10	60.70	2	14,444	0.01%
2023/09/27	2	60.20	1	60.60	60.60	1	14,373	0.01%
2023/09/26	30.2	60.62	0	0.00	60.60	30.2	14,355	0.21%
2023/09/25	0	0.00	0.6	61.40	61.30	-0.6	14,201	0.00%
2023/09/22	19	61.15	1	61.40	61.00	18	14,276	0.13%
2023/09/21	7	61.43	0	0.00	61.40	7	14,252	0.05%
2023/09/20	7.2	62.07	0	0.00	62.10	7.2	14,145	0.05%
2023/09/18	0.8	62.80	7	62.53	62.80	-6.2	14,238	-0.04%
2023/09/15	1	62.70	1	62.80	62.50	0	14,283	0.00%
2023/09/13	0	0.00	21	62.39	62.40	-21	14,265	-0.15%
2023/09/12	0.1	61.92	1	62.10	62.10	-0.9	14,457	-0.01%
2023/09/11	10	61.90	1	61.90	61.90	9	14,442	0.06%
2023/09/08	0.8	61.90	1	61.60	61.80	-0.2	14,636	0.00%
2023/09/07	10	61.26	0	0.00	61.20	10	14,888	0.07%
2023/09/06	10	61.47	2	61.60	61.40	8	14,932	0.05%
2023/09/05	14	61.84	0	0.00	61.80	14	14,867	0.09%
2023/09/04	4	62.28	2	62.35	62.20	2	15,154	0.01%
2023/09/01	0	0.00	9	64.54	64.80	-9	15,252	-0.06%
2023/08/31	2	63.80	1	64.30	63.60	1	15,202	0.01%
2023/08/30	1	64.30	5	64.38	64.50	-4	15,332	-0.03%
2023/08/29	3	64.20	5	64.24	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	12	63.72	64.10	-12	15,470	-0.08%
2023/08/25	3.1	62.74	3	63.20	62.80	0.1	15,792	0.00%
2023/08/24	0	0.00	7	63.21	63.30	-7	15,792	-0.04%
2023/08/23	0	0.00	2	63.05	62.80	-2	15,914	-0.01%
2023/08/22	5	62.80	0	0.00	62.80	5	15,989	0.03%
2023/08/21	10	62.70	3	63.13	63.10	7	16,090	0.04%
2023/08/18	3.7	62.45	0	0.00	62.40	3.7	16,100	0.02%
2023/08/17	6.1	62.16	1	62.50	62.50	5.1	16,188	0.03%
2023/08/16	5	62.66	51	62.57	62.50	-46	16,093	-0.29%
2023/08/15	28.5	63.35	2	64.10	63.50	26.5	16,282	0.16%
2023/08/14	11	63.88	1	63.70	63.90	10	16,421	0.06%
2023/08/11	2	65.60	0	0.00	65.40	2	16,400	0.01%
2023/08/10	1	65.10	3	65.60	65.40	-2	16,416	-0.01%
2023/08/09	6	64.93	10	65.25	65.30	-4	16,407	-0.02%
2023/08/08	1.5	65.27	1	65.50	65.20	0.5	16,380	0.00%
2023/08/07	0.2	65.35	3	65.60	65.50	-2.8	16,382	-0.02%
2023/08/04	2	64.65	0	0.00	64.80	2	16,316	0.01%
2023/08/02	24	65.24	3	65.00	65.10	21	16,297	0.13%
2023/08/01	5	65.62	4	65.88	66.50	1	15,960	0.01%
2023/07/31	9	65.69	10	66.07	65.50	-1	15,665	-0.01%
2023/07/28	13	65.37	28	65.29	65.40	-15	15,362	-0.10%
2023/07/27	2	65.40	18.5	65.30	65.50	-16.5	15,296	-0.11%
2023/07/26	1	64.40	6	63.95	64.50	-5	15,046	-0.03%
2023/07/25	0	0.00	7	63.17	62.90	-7	15,020	-0.05%
2023/07/24	9.1	62.62	0	0.00	62.60	9.1	15,005	0.06%
2023/07/21	5	62.94	1	62.90	63.00	4	15,021	0.03%
2023/07/20	3	63.63	8	63.88	63.50	-5	14,889	-0.03%
2023/07/19	20	64.95	1.2	64.83	64.80	18.8	14,630	0.13%
2023/07/18	0.7	65.40	13.2	65.50	65.60	-12.5	14,191	-0.09%
2023/07/17	8	64.04	10	63.79	65.00	-2	13,720	-0.01%
2023/07/14	4	62.15	13	62.08	62.50	-9	13,211	-0.07%
2023/07/13	17	61.78	3	61.80	61.70	14	13,027	0.11%
2023/07/12	0	0.00	3	61.93	62.00	-3	12,912	-0.02%
2023/07/11	6	61.28	20	61.46	61.40	-14	12,824	-0.11%
2023/07/10	6.4	60.21	3	60.57	60.20	3.4	12,675	0.03%
2023/07/07	6	59.87	0	0.00	60.00	6	12,651	0.05%
2023/07/06	20	60.42	64	60.20	60.30	-44	12,548	-0.35%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/04	1	60.90	3	61.10	60.90	-2	12,220	-0.02%
2023/07/03	0	0.00	7	61.24	61.30	-7	12,203	-0.06%
2023/06/30	8	60.95	0	0.00	60.80	8	12,278	0.07%
2023/06/29	59	61.67	3	61.60	61.30	56	12,180	0.46%
2023/06/28	0	0.00	24	61.26	61.40	-24	12,081	-0.20%
2023/06/27	3	60.60	1	60.80	60.60	2	12,038	0.02%
2023/06/26	4	60.90	0	0.00	60.80	4	11,997	0.03%
2023/06/21	0	0.00	5.2	61.22	61.40	-5.2	11,924	-0.04%
2023/06/20	2	61.05	0	0.00	61.10	2	11,955	0.02%
2023/06/19	10.7	60.78	1	61.20	61.30	9.7	12,081	0.08%
2023/06/16	3	61.10	0	0.00	61.10	3	12,007	0.02%
2023/06/15	4	61.45	0	0.00	61.60	4	11,954	0.03%
2023/06/14	10	61.95	10	61.86	61.80	0	12,219	0.00%
2023/06/13	16	61.10	3	61.10	61.10	13	12,343	0.11%
2023/06/12	13.1	61.32	0	0.00	61.20	13.1	12,213	0.11%
2023/06/09	0	0.00	2	61.20	61.20	-2	12,360	-0.02%
2023/06/08	7.3	60.85	20	61.40	60.80	-12.7	12,494	-0.10%
2023/06/07	1	61.80	2	62.00	61.80	-1	12,352	-0.01%
2023/06/06	1	61.60	7	61.83	61.90	-6	12,304	-0.05%
2023/06/05	10.3	61.21	17	61.69	61.70	-6.7	12,299	-0.05%
2023/06/02	5	60.60	4	60.70	60.60	1	12,012	0.01%
2023/06/01	6	60.18	0	0.00	60.40	6	12,041	0.05%
2023/05/30	3	60.97	0	0.00	60.80	3	11,582	0.03%
2023/05/29	10	61.20	12	61.41	61.10	-2	11,633	-0.02%
2023/05/26	5	60.40	5	60.20	60.50	0	11,608	0.00%
2023/05/25	13	60.52	0	0.00	60.40	13	11,589	0.11%
2023/05/24	1.2	60.98	0	0.00	61.40	1.2	11,565	0.01%
2023/05/23	5	61.76	12	61.78	61.40	-7	11,496	-0.06%
2023/05/19	5.4	61.55	47	61.61	61.60	-41.6	11,470	-0.36%
2023/05/18	22.6	60.99	13	60.81	61.10	9.6	11,160	0.09%
2023/05/17	7	60.07	0	0.00	60.20	7	10,900	0.06%
2023/05/16	15	59.73	104.8	59.60	59.80	-89.8	10,761	-0.83%	大賣/
2023/05/15	8	59.09	177	59.49	59.40	-169	10,721	-1.58%	大賣/鉅額交易
2023/05/12	4	59.25	0	0.00	59.00	4	10,668	0.04%
2023/05/11	3	59.37	13	59.27	59.50	-10	10,614	-0.09%
2023/05/10	11	58.94	0	0.00	59.20	11	10,585	0.10%
2023/05/09	0	0.00	2	59.30	59.50	-2	10,632	-0.02%
2023/05/08	0.1	59.30	0	0.00	59.40	0.1	10,733	0.00%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/03	4	58.50	4	58.50	58.60	0	11,141	0.00%
2023/05/02	5	59.00	6.3	58.75	58.80	-1.3	11,425	-0.01%
2023/04/28	8	58.94	18	58.93	59.00	-10	11,833	-0.08%
2023/04/27	55	57.58	8	57.55	57.70	47	11,860	0.40%
2023/04/26	60	57.30	5	57.72	57.80	55	11,935	0.46%
2023/04/25	77	57.96	0	0.00	57.50	77	11,854	0.65%
2023/04/24	38	57.85	13	57.94	58.10	25	11,882	0.21%
2023/04/21	39	58.16	1	58.20	57.90	38	12,012	0.32%
2023/04/20	30	57.81	1	57.90	57.90	29	12,097	0.24%
2023/04/19	45	58.30	120	58.36	58.20	-75	12,308	-0.61%	大賣/
2023/04/18	33.4	58.40	6	58.53	58.60	27.4	12,313	0.22%
2023/04/17	37	58.40	18	58.51	58.50	19	12,462	0.15%
2023/04/14	10.8	57.51	12	58.36	58.60	-1.2	12,465	-0.01%
2023/04/13	21	57.34	3	57.50	57.40	18	12,353	0.15%
2023/04/12	41	56.96	7	57.11	57.30	34	12,300	0.28%
2023/04/11	78	56.83	0	0.00	57.10	78	12,297	0.63%
2023/04/10	6	56.92	4	57.10	57.10	2	12,282	0.02%
2023/04/07	46	56.81	0	0.00	56.90	46	12,277	0.37%
2023/04/06	46	56.52	0	0.00	56.80	46	12,256	0.38%
2023/03/31	50	56.68	0	0.00	56.50	50	12,223	0.41%
2023/03/30	461	56.52	1	56.70	56.80	460	12,212	3.77%	大買/鉅額交易
2023/03/29	35	56.71	0	0.00	56.90	35	12,306	0.28%
2023/03/28	30	56.43	5	56.44	56.50	25	12,543	0.20%
2023/03/27	46	56.09	1	56.00	56.30	45	12,707	0.35%
2023/03/24	17.2	56.23	1	56.20	56.30	16.2	13,079	0.12%
2023/03/23	8	56.10	0	0.00	56.50	8	13,077	0.06%
2023/03/22	10.2	55.74	3	55.77	56.20	7.2	13,097	0.05%
2023/03/21	5.1	55.33	5	55.20	55.30	0.1	13,028	0.00%
2023/03/20	26.5	55.18	0	0.00	55.00	26.5	13,252	0.20%
2023/03/17	3.1	55.64	2	55.80	55.50	1.1	13,148	0.01%
2023/03/16	43.2	55.34	5.1	55.35	55.10	38.1	13,023	0.29%
2023/03/15	3	56.73	0	0.00	56.50	3	12,799	0.02%
2023/03/14	21	56.86	1.2	57.00	56.70	19.9	12,817	0.15%
2023/03/13	22	57.56	2	57.80	57.70	20	12,695	0.16%
2023/03/10	32	58.62	0	0.00	58.30	32	12,600	0.25%
2023/03/09	9	59.40	0	0.00	59.40	9	12,587	0.07%
2023/03/08	8	59.60	0	0.00	60.00	8	13,017	0.06%
2023/03/07	15	59.70	100	60.00	59.80	-85	13,258	-0.64%
2023/03/06	2	59.70	15	59.99	60.00	-13	13,412	-0.10%
2023/03/03	1	59.50	6.1	59.63	59.50	-5.1	13,565	-0.04%
2023/03/02	2.1	58.94	1	59.60	59.40	1.1	13,702	0.01%
2023/03/01	19	59.14	3	59.10	59.00	16	13,838	0.12%
2023/02/24	4	59.60	1	59.80	60.00	3	13,752	0.02%
2023/02/23	8	59.80	5	59.96	59.80	3	13,705	0.02%
2023/02/22	7	59.61	31	59.75	59.90	-24	13,657	-0.18%
2023/02/21	12	60.24	0	0.00	60.20	12	13,571	0.09%
2023/02/20	0	0.00	29.1	60.75	60.70	-29.1	13,746	-0.21%
2023/02/17	25	60.02	29	60.08	60.30	-4.1	13,818	-0.03%
2023/02/15	8	59.66	16	59.89	59.50	-8	14,446	-0.06%
2023/02/14	1	60.10	19	60.01	60.10	-18	14,414	-0.12%
2023/02/13	1	59.70	4	59.65	59.50	-3	14,449	-0.02%
2023/02/09	5	58.84	4	59.00	59.10	1	14,470	0.01%
2023/02/08	11.1	59.18	3	59.20	59.20	8.1	14,506	0.06%
2023/02/07	17.1	59.58	17	59.82	59.40	0.1	14,443	0.00%
2023/02/06	8	59.24	3	59.33	59.40	5	14,380	0.03%
2023/02/03	14	60.29	0	0.00	59.80	14	14,258	0.10%
2023/02/02	6.2	60.09	3	60.40	60.50	3.2	14,283	0.02%
2023/02/01	5	59.84	25	59.98	60.00	-20	14,100	-0.14%
2023/01/31	3.4	60.28	3.1	60.50	60.20	0.3	14,018	0.00%
2023/01/30	20	59.97	9	60.59	61.00	11	13,815	0.08%
2023/01/17	1	59.80	23.1	59.86	59.80	-22.1	13,454	-0.16%
2023/01/16	20	59.20	7	59.30	59.40	13	13,298	0.10%
2023/01/13	1.1	58.73	3	59.13	58.70	-1.9	13,228	-0.01%
2023/01/12	2	58.50	29	58.70	58.90	-27	13,367	-0.20%
2023/01/11	4	58.28	1	58.10	58.10	3	13,519	0.02%
2023/01/09	0	0.00	10	59.49	59.60	-10	13,546	-0.07%
2023/01/06	2	58.30	0	0.00	58.50	2	13,433	0.01%
2023/01/05	25.1	58.18	5	58.12	58.50	20.1	13,640	0.15%
2023/01/04	2.2	56.81	4	57.23	57.20	-1.8	13,576	-0.01%
2023/01/03	5	55.46	6	56.23	56.40	-1	13,773	-0.01%
2022/12/30	3	56.30	0	0.00	56.30	3	13,759	0.02%
2022/12/29	3	56.10	1	55.90	56.00	2	13,846	0.01%
2022/12/28	1	56.60	15.8	56.51	56.70	-14.8	13,972	-0.11%
2022/12/27	0	0.00	2	57.40	57.10	-2	14,063	-0.01%
2022/12/26	0	0.00	2	56.85	56.80	-2	14,274	-0.01%
2022/12/23	2	56.30	5	56.76	56.70	-3	14,784	-0.02%
2022/12/22	2	56.50	0	0.00	56.80	2	15,006	0.01%
2022/12/21	7	55.87	15	56.47	56.20	-8	15,258	-0.05%
2022/12/20	7	55.83	10	56.28	56.20	-3	15,379	-0.02%
2022/12/19	8	56.53	0	0.00	56.60	8	15,446	0.05%
2022/12/16	6.6	56.42	2	56.30	56.10	4.6	15,360	0.03%
2022/12/15	4.1	57.01	1	57.30	57.30	3.1	15,307	0.02%
2022/12/14	3	57.73	2	58.10	57.50	1	15,496	0.01%
2022/12/13	7	57.47	3	58.00	57.60	4	15,523	0.03%
2022/12/12	13	55.46	62	55.84	57.50	-49	15,523	-0.32%
2022/12/09	3	57.30	10	57.55	57.50	-7	15,492	-0.05%
2022/12/08	1.3	57.15	0	0.00	57.00	1.3	15,543	0.01%
2022/12/06	4	58.35	5.1	58.30	58.40	-1.1	15,598	-0.01%
2022/12/05	5	59.48	0	0.00	59.20	5	15,665	0.03%
2022/12/02	5	59.90	17	60.35	60.10	-12	15,697	-0.08%
2022/12/01	44	60.86	5.3	61.21	60.40	38.7	15,818	0.24%
2022/11/30	1	59.80	6	60.27	60.80	-5	15,651	-0.03%
2022/11/29	22	58.32	20	58.29	59.60	2	15,187	0.01%
2022/11/28	2	57.50	4	58.08	57.90	-2	14,933	-0.01%
2022/11/25	2	57.50	0.6	57.87	57.90	1.4	14,874	0.01%
2022/11/24	0	0.00	16.1	57.58	57.70	-16.1	14,815	-0.11%
2022/11/23	0	0.00	9	56.89	57.10	-9	14,784	-0.06%
2022/11/22	2	55.10	2	55.50	55.90	0	14,719	0.00%
2022/11/21	9	55.16	6	55.45	55.50	3	14,781	0.02%
2022/11/18	7	55.43	2	55.70	55.30	5	14,865	0.03%
2022/11/17	3	54.83	2	55.20	55.50	1	14,939	0.01%
2022/11/16	6	56.08	38	56.26	55.50	-32	15,000	-0.21%
2022/11/15	10.1	56.27	7.1	56.27	56.40	3	14,972	0.02%
2022/11/14	3	55.73	7	56.01	56.30	-4	14,896	-0.03%
2022/11/11	6	54.47	20	54.69	55.50	-14	14,748	-0.09%
2022/11/10	7	53.00	3	52.90	52.80	4	14,303	0.03%
2022/11/09	6.7	53.88	2	53.65	53.70	4.7	14,324	0.03%
2022/11/08	0	53.20	3	53.13	53.20	-3	14,272	-0.02%
2022/11/07	1	52.10	2	52.45	52.80	-1	14,314	-0.01%
2022/11/04	0	0.00	0	51.80	51.50	0	14,616	0.00%
2022/11/03	2	51.60	1	51.40	51.70	1	14,659	0.01%
2022/11/02	5.5	51.95	14	51.94	51.90	-8.5	14,696	-0.06%
2022/11/01	2	51.20	8.1	51.50	52.00	-6.1	14,820	-0.04%
2022/10/31	8	51.21	2	51.90	51.00	6	15,003	0.04%
2022/10/28	0	0.00	7	51.46	51.50	-7	15,117	-0.05%
2022/10/27	5	51.24	1	51.30	51.10	4	15,265	0.03%
2022/10/26	3	49.90	2	50.10	50.40	1	15,365	0.01%
2022/10/25	0.2	49.75	0	0.00	49.95	0.2	15,349	0.00%
2022/10/24	0	0.00	39	50.28	49.80	-39	15,418	-0.25%
2022/10/21	10	49.54	1	49.35	49.65	9	15,610	0.06%
2022/10/20	31	49.60	10	49.58	49.95	21	16,274	0.13%
2022/10/19	8	50.48	15	50.77	50.40	-7	16,593	-0.04%
2022/10/18	8	49.96	22	49.88	50.50	-14	16,666	-0.08%
2022/10/17	14	48.55	8	48.52	48.70	6	16,711	0.04%
2022/10/14	12.1	48.71	2	48.60	48.45	10.1	16,847	0.06%
2022/10/13	10.3	49.04	11	48.35	48.15	-0.7	17,060	0.00%
2022/10/12	6	49.65	3	49.90	49.60	3	17,138	0.02%
2022/10/11	4	49.69	1	49.90	49.50	3	17,391	0.02%
2022/10/06	2	50.35	2	50.60	50.70	0	17,702	0.00%
2022/10/05	21.1	50.54	13	50.62	50.60	8.1	17,977	0.05%
2022/10/04	11	49.20	3	49.20	49.45	8	18,198	0.04%
2022/10/03	14.2	49.08	14	49.20	48.90	0.2	18,097	0.00%
2022/09/30	9	49.36	5	49.30	49.90	4	18,121	0.02%
2022/09/29	8	50.51	3.1	50.30	50.30	4.9	17,935	0.03%
2022/09/28	14	50.59	8	50.65	50.10	6	17,904	0.03%
2022/09/27	19.1	52.41	6	52.18	51.90	13.1	17,867	0.07%
2022/09/26	11	52.95	8	52.41	52.90	3	17,813	0.02%
2022/09/23	9	54.11	5	53.90	53.80	4	17,932	0.02%
2022/09/22	20.1	53.23	13	53.89	54.40	7.1	18,087	0.04%
2022/09/21	6	56.67	3	56.93	56.50	3	17,955	0.02%
2022/09/20	2	56.90	6	56.97	56.90	-4	17,821	-0.02%
2022/09/19	1	56.80	8	56.88	56.80	-7	17,853	-0.04%
2022/09/16	10	56.40	2	56.60	56.50	8	17,869	0.04%
2022/09/15	3	56.93	1	56.90	56.80	2	17,757	0.01%
2022/09/14	5	56.76	0	0.00	56.70	5	17,795	0.03%
2022/09/13	0	0.00	3	57.77	57.70	-3	17,951	-0.02%
2022/09/12	5	57.12	0	0.00	57.30	5	18,122	0.03%
2022/09/08	1	56.50	5	56.36	56.50	-4	18,203	-0.02%
2022/09/07	8	56.47	4	56.18	56.10	4	18,272	0.02%
2022/09/06	2	56.70	11	56.85	56.90	-9	18,236	-0.05%
2022/09/05	3	56.73	0	0.00	56.60	3	18,410	0.02%
2022/09/02	3.1	56.87	12	56.72	56.60	-8.9	18,653	-0.05%
2022/09/01	7	56.76	1	57.00	57.10	6	18,831	0.03%
2022/08/31	0.3	57.60	2	57.60	57.40	-1.7	18,843	-0.01%
2022/08/30	5	57.36	0	0.00	57.30	5	18,747	0.03%
2022/08/29	12.1	57.58	24	57.70	57.60	-12	18,924	-0.06%
2022/08/26	7	58.64	0	0.00	58.50	7	18,938	0.04%
2022/08/25	2	58.30	0	0.00	58.30	2	18,981	0.01%
2022/08/24	3	58.23	1	58.30	58.30	2	19,096	0.01%
2022/08/23	5	58.34	0	0.00	58.20	5	20,315	0.02%
2022/08/22	11	58.92	0	0.00	58.80	11	20,608	0.05%
2022/08/19	8	59.75	0	0.00	60.00	8	20,843	0.04%
2022/08/18	4	59.93	1	59.90	60.00	3	21,181	0.01%
2022/08/17	1	60.10	5	60.38	60.50	-4	21,624	-0.02%
2022/08/16	2	60.10	1	59.90	60.00	1	21,915	0.00%
2022/08/15	0	0.00	1	60.20	60.10	-1	22,460	0.00%
2022/08/12	11	59.70	20	59.53	60.00	-9	22,599	-0.04%
2022/08/11	29	59.81	9	59.40	59.90	20	22,914	0.09%
2022/08/10	3	58.00	2	58.20	58.20	1	23,040	0.00%
2022/08/09	3	58.10	0	0.00	57.90	3	23,536	0.01%
2022/08/08	0	0.00	3	57.03	58.10	-3	24,189	-0.01%
2022/08/05	3	56.37	5	56.68	57.00	-2	24,727	-0.01%
2022/08/04	8	56.01	18	56.00	56.00	-10	25,216	-0.04%
2022/08/03	5	55.88	3	56.43	56.60	2	25,415	0.01%
2022/08/02	1.6	55.86	5	55.84	56.60	-3.4	25,976	-0.01%
2022/08/01	0	0.00	8	56.58	56.60	-8	26,481	-0.03%
2022/07/29	23	56.14	3	56.27	56.10	20	27,374	0.07%
2022/07/28	0	0.00	11	56.11	56.30	-11	27,378	-0.04%
2022/07/27	17	54.91	3,270	55.34	55.30	-3,253	27,223	-11.95%	大賣/鉅額交易
2022/07/26	17	59.22	6	59.07	59.20	11	26,627	0.04%
2022/07/25	5.1	58.97	18	58.76	59.20	-12.9	26,269	-0.05%
2022/07/22	13	58.30	0	0.00	58.40	13	26,169	0.05%
2022/07/21	8	58.10	10	57.60	58.40	-2	26,216	-0.01%
2022/07/20	5	58.86	14	58.97	58.10	-9	26,099	-0.03%
2022/07/19	14	58.61	2	58.80	58.60	12	26,050	0.05%
2022/07/18	22	58.37	23	59.23	59.60	-1	25,942	0.00%
2022/07/15	7	57.47	0	0.00	57.30	7	25,728	0.03%
2022/07/14	8	58.18	0	0.00	58.30	8	25,586	0.03%
2022/07/13	5.2	58.79	2	58.75	58.70	3.2	25,488	0.01%
2022/07/12	687.2	56.29	4	56.40	55.80	683.2	25,377	2.69%	大買/鉅額交易
2022/07/11	2	58.20	1	58.30	58.20	1	25,036	0.00%
2022/07/08	3	58.90	32	58.70	58.90	-29	25,076	-0.12%
2022/07/07	7	58.91	905	58.18	59.20	-898	24,927	-3.60%	大賣/鉅額交易
2022/07/06	7	58.96	1	58.50	58.20	6	24,827	0.02%
2022/07/05	22	59.13	270	59.40	60.30	-248	24,783	-1.00%	大賣/鉅額交易
2022/07/04	305	57.91	1,638	58.54	57.90	-1,333	24,607	-5.42%	大買/大賣/鉅額交易
2022/07/01	565.1	58.51	4	59.32	58.30	561.1	24,789	2.26%	大買/鉅額交易
2022/06/30	5	60.00	2.2	60.07	59.80	2.8	24,569	0.01%
2022/06/29	6	60.78	2	61.00	60.80	4	24,593	0.02%
2022/06/28	0	0.00	1	61.40	61.60	-1	24,565	0.00%
2022/06/27	1	62.30	3	62.60	61.90	-2	24,701	-0.01%
2022/06/24	2	62.10	0	0.00	61.90	2	24,659	0.01%
2022/06/23	1	61.20	0	0.00	61.10	1	24,684	0.00%
2022/06/22	4.1	62.78	4	62.93	61.70	0.1	24,595	0.00%
2022/06/21	2	60.90	5.5	62.85	63.20	-3.5	24,682	-0.01%
2022/06/20	1	60.70	5	60.84	60.20	-4	24,679	-0.02%
2022/06/17	3	61.00	1	61.10	60.80	2	24,543	0.01%
2022/06/15	3	62.00	0	0.00	61.80	3	24,586	0.01%
2022/06/14	11.1	61.91	0.5	62.20	62.00	10.6	24,679	0.04%
2022/06/13	2	61.60	0	0.00	61.80	2	24,582	0.01%
2022/06/10	1	62.70	4	63.28	62.90	-3	24,422	-0.01%
2022/06/09	2	63.40	11	63.20	63.40	-9	24,384	-0.04%
2022/06/08	5	63.82	5	63.80	63.80	0	24,372	0.00%
2022/06/07	2	63.40	1	63.60	63.40	1	24,563	0.00%
2022/06/06	7	63.17	4	64.08	64.00	3	24,544	0.01%
2022/06/02	0.2	63.80	4	63.65	63.70	-3.8	25,130	-0.02%
2022/06/01	5	63.66	14	63.69	63.60	-9	25,783	-0.03%
2022/05/31	1	63.20	13.2	63.52	64.10	-12.2	25,952	-0.05%
2022/05/30	3	62.87	3.8	62.88	63.20	-0.8	24,693	0.00%
2022/05/27	18	60.66	11	61.15	61.30	7	24,505	0.03%
2022/05/26	12	60.00	9	59.96	59.70	3	24,455	0.01%
2022/05/25	829	59.46	6	59.45	59.50	823	24,745	3.33%	大買/鉅額交易
2022/05/24	137	60.25	3	60.33	60.10	134	24,729	0.54%	大買/鉅額交易
2022/05/23	412	60.59	21.1	60.50	60.50	390.9	24,463	1.60%	大買/鉅額交易
2022/05/20	12	61.83	0	0.00	61.80	12	24,138	0.05%
2022/05/19	19	61.64	38	61.63	61.60	-19	23,987	-0.08%
2022/05/18	13	62.49	8	63.55	63.70	5	23,626	0.02%
2022/05/17	12	61.60	10	62.00	61.60	2	23,407	0.01%
2022/05/16	381	61.88	49	61.79	62.40	332	23,070	1.44%	大買/鉅額交易
2022/05/13	26	63.02	0	0.00	63.50	26	22,557	0.12%
2022/05/12	247	64.27	23.2	63.74	63.30	223.8	22,023	1.02%	大買/鉅額交易
2022/05/11	31	66.04	1.8	66.30	66.20	29.2	21,432	0.14%
2022/05/10	136	66.68	5	66.40	67.10	131	21,167	0.62%	大買/鉅額交易
2022/05/09	210.4	68.31	5	69.26	67.80	205.4	20,607	1.00%	大買/鉅額交易
2022/05/06	103.3	70.79	4	70.95	71.30	99.3	20,087	0.49%	大買/
2022/05/05	2	74.75	0	0.00	74.50	2	19,489	0.01%
2022/05/03	2.4	73.82	0	0.00	73.70	2.4	19,964	0.01%
2022/04/29	23.5	73.90	0	0.00	74.40	23.5	20,183	0.12%
2022/04/28	14	73.09	0	0.00	73.40	14	20,493	0.07%
2022/04/27	403.1	73.68	1	74.00	73.20	402.1	20,536	1.96%	大買/鉅額交易
2022/04/26	2	74.60	2	75.05	75.10	0	20,477	0.00%
2022/04/25	3.3	74.37	1	74.60	74.80	2.3	20,531	0.01%
2022/04/22	1	73.80	5	74.66	75.90	-4	20,641	-0.02%
2022/04/21	5	74.54	0	0.00	74.60	5	20,967	0.02%
2022/04/20	0	0.00	1	74.10	74.90	-1	21,629	0.00%
2022/04/19	2	73.75	0	0.00	73.50	2	22,024	0.01%
2022/04/18	8	73.91	0	0.00	73.90	8	23,113	0.03%
2022/04/15	3	75.40	0.3	75.30	75.10	2.7	23,008	0.01%
2022/04/14	0	0.00	5.5	75.71	75.60	-5.5	23,233	-0.02%
2022/04/13	1	76.00	2	76.50	76.40	-1	23,341	0.00%
2022/04/12	1	75.60	0	0.00	75.80	1	23,389	0.00%
2022/04/11	4	76.10	1	77.10	76.50	3	23,312	0.01%
2022/04/08	1	76.20	100	76.28	76.30	-99	23,313	-0.42%
2022/04/07	0	0.00	13	76.27	76.00	-13	23,325	-0.06%
2022/04/06	1	76.40	5	77.10	77.50	-4	23,191	-0.02%
2022/04/01	2	76.85	30	76.53	77.10	-28	23,165	-0.12%
2022/03/31	0	0.00	23	76.20	76.50	-23	22,973	-0.10%
2022/03/30	1	76.00	5	75.76	76.10	-4	22,906	-0.02%
2022/03/28	0	0.00	13	74.82	75.10	-13	22,732	-0.06%
2022/03/25	1	75.10	1	75.10	75.00	0	22,702	0.00%
2022/03/24	3	74.83	1	75.30	75.50	2	22,799	0.01%
2022/03/23	1	76.10	9.2	75.95	75.90	-8.2	24,044	-0.03%
2022/03/22	32	73.71	0	0.00	74.30	32	23,782	0.13%
2022/03/21	154	73.93	1	74.20	74.30	153	23,744	0.64%	大買/鉅額交易
2022/03/18	10	75.50	0	0.00	74.30	10	23,722	0.04%
2022/03/17	15	74.39	11	74.45	74.80	4	23,610	0.02%
2022/03/16	0	0.00	4	73.05	73.10	-4	23,482	-0.02%
2022/03/15	2	72.60	3	72.40	72.70	-1	23,502	0.00%
2022/03/14	1.2	73.58	0	0.00	72.70	1.2	23,667	0.01%
2022/03/11	4	72.95	3	73.03	72.70	1	23,716	0.00%
2022/03/10	2	73.85	4	73.65	73.80	-2	23,731	-0.01%
2022/03/09	14	71.80	11	71.73	71.70	3	23,650	0.01%
2022/03/08	143	70.51	18.1	70.49	70.60	124.9	23,509	0.53%	大買/鉅額交易
2022/03/07	166	71.89	11	72.20	71.70	155	22,942	0.68%	大買/鉅額交易
2022/03/04	192	74.62	11	74.58	74.40	181	22,811	0.79%	大買/鉅額交易
2022/03/03	10	75.60	12	75.72	75.60	-2	22,695	-0.01%
2022/03/02	105	75.40	4	75.60	75.60	101	23,078	0.44%	大買/鉅額交易
2022/03/01	1	75.70	1	75.70	76.20	0	22,997	0.00%
2022/02/25	790	75.11	0	0.00	75.10	790	22,848	3.46%	大買/鉅額交易
2022/02/24	336	75.79	10	75.80	75.90	326	22,426	1.45%	大買/鉅額交易
2022/02/23	381	76.46	1	76.50	76.50	380	22,153	1.72%	大買/鉅額交易
2022/02/22	186	76.40	12	76.48	76.50	174	22,435	0.78%	大買/鉅額交易
2022/02/21	4	77.28	1	77.30	77.60	3	22,575	0.01%
2022/02/18	0	0.00	1	77.90	77.80	-1	23,102	0.00%
2022/02/17	3	78.33	4	78.42	78.20	-1	23,247	0.00%
2022/02/16	0	0.00	22	77.56	77.80	-22	23,189	-0.09%
2022/02/15	6.3	77.14	22	77.10	76.60	-15.7	23,115	-0.07%
2022/02/14	240	76.20	10	76.20	76.10	230	23,054	1.00%	大買/鉅額交易
2022/02/11	2	76.95	10	77.10	77.30	-8	23,073	-0.03%
2022/02/10	8	76.90	6	76.98	77.40	2	23,110	0.01%
2022/02/09	27	76.57	9	76.93	77.10	18	23,163	0.08%
2022/02/08	142	76.90	3	76.90	76.80	139	23,129	0.60%	大買/鉅額交易
2022/02/07	14.1	75.61	2	77.05	77.10	12.1	23,051	0.05%
2022/01/26	17	75.48	2	75.70	75.60	15	22,821	0.07%
2022/01/25	263	75.42	1	75.50	75.50	262	23,018	1.14%	大買/鉅額交易
2022/01/24	125.3	75.70	14	75.80	76.50	111.3	22,773	0.49%	大買/鉅額交易
2022/01/21	109.5	76.74	1	76.90	76.70	108.5	23,084	0.47%	大買/鉅額交易
2022/01/20	92	78.13	2	78.45	78.30	90	22,715	0.40%
2022/01/19	5.3	78.93	13.1	78.94	78.80	-7.8	22,644	-0.03%
2022/01/18	1.1	79.61	3	79.63	79.40	-1.9	22,617	-0.01%
2022/01/17	189.1	78.91	2	78.80	78.90	187.1	22,492	0.83%	大買/鉅額交易
2022/01/14	79	80.27	23.3	81.38	80.40	55.8	22,259	0.25%
2022/01/13	14.4	81.27	12.4	81.13	81.60	2	21,985	0.01%
2022/01/12	59	79.42	14.8	79.71	80.00	44.3	21,365	0.21%
2022/01/11	16.1	78.44	24	78.30	79.90	-7.9	20,931	-0.04%
2022/01/10	1	76.10	9	76.23	76.40	-8	19,839	-0.04%
2022/01/07	0	0.00	28	75.89	75.70	-28	19,874	-0.14%
2022/01/06	0.3	75.90	0	0.00	75.90	0.3	19,670	0.00%
2022/01/05	0	0.00	1	75.50	75.70	-1	19,602	-0.01%
2022/01/04	10	75.40	0	0.00	75.30	10	19,658	0.05%
2022/01/03	6	75.50	0	0.00	75.30	6	19,625	0.03%
2021/12/30	0.4	76.30	51	76.40	76.30	-50.6	19,745	-0.26%
2021/12/29	0.5	76.40	7.4	76.56	76.60	-6.9	19,899	-0.03%
2021/12/28	0	0.00	1	75.80	75.90	-1	19,971	-0.01%
2021/12/27	1	75.40	0	0.00	75.20	1	20,035	0.00%
2021/12/24	0	0.00	52	75.40	75.20	-52	20,450	-0.25%
2021/12/22	1.6	74.54	0	0.00	74.40	1.6	20,660	0.01%
2021/12/21	0	0.00	20	75.00	74.80	-20	20,663	-0.10%
2021/12/20	5	74.18	0	0.00	74.10	5	20,665	0.02%
2021/12/17	2	74.85	3	74.90	74.30	-1	20,632	0.00%
2021/12/16	3	74.70	0	0.00	74.90	3	19,329	0.02%
2021/12/15	14	74.48	0	0.00	74.60	14	19,813	0.07%
2021/12/14	1	75.00	1	74.80	74.90	0	20,293	0.00%
2021/12/13	3	76.47	9	76.18	75.70	-6	20,323	-0.03%
2021/12/10	3	75.90	24	75.90	75.90	-21	20,383	-0.10%
2021/12/09	4	75.68	16	75.94	76.00	-12	20,596	-0.06%
2021/12/08	103	75.11	3	75.73	76.00	100	21,110	0.47%	大買/
2021/12/07	100	74.31	6	74.82	75.30	94	20,922	0.45%
2021/12/06	1	73.50	2	74.10	74.10	-1	20,895	0.00%
2021/12/03	2	73.95	1	74.40	73.90	1	21,114	0.00%
2021/12/02	1	73.80	4	73.85	73.70	-3	21,136	-0.01%
2021/12/01	2	73.35	1	73.20	74.10	1	21,743	0.00%
2021/11/30	21	73.32	7	73.36	73.10	14	22,098	0.06%
2021/11/29	11	73.44	0	0.00	73.50	11	21,815	0.05%
2021/11/26	12	74.53	2.4	74.32	74.20	9.6	21,766	0.04%
2021/11/25	3	74.30	7	74.34	74.30	-4	21,798	-0.02%
2021/11/24	4	74.73	2	74.90	74.40	2	22,013	0.01%
2021/11/23	3	74.40	0	0.00	74.30	3	22,200	0.01%
2021/11/22	1	74.50	7	74.49	74.40	-6	22,115	-0.03%
2021/11/19	22	75.50	7	75.10	74.80	15	22,104	0.07%
2021/11/18	5	76.18	13.1	76.37	76.40	-8.1	22,093	-0.04%
2021/11/17	7.4	75.14	34	75.59	76.10	-26.6	22,097	-0.12%
2021/11/16	5	73.70	4	73.80	74.00	1	21,727	0.00%
2021/11/15	3	73.70	2	74.40	74.00	1	21,793	0.00%
2021/11/12	1	73.30	3	73.43	73.30	-2	21,758	-0.01%
2021/11/11	1	73.10	0	0.00	73.00	1	21,928	0.00%
2021/11/10	5	72.96	12.4	73.09	73.00	-7.4	22,005	-0.03%
2021/11/09	6.9	73.31	1	73.50	73.10	5.9	21,976	0.03%
2021/11/08	6	72.98	3	73.53	73.60	3	22,005	0.01%
2021/11/05	11	72.34	3	72.43	72.50	8	22,472	0.04%
2021/11/04	1.1	72.61	2	72.50	72.50	-0.9	22,426	0.00%
2021/11/03	4	72.68	1	72.70	72.70	3	22,518	0.01%
2021/11/02	13.7	72.64	1	73.30	72.60	12.7	22,465	0.06%
2021/11/01	6.5	73.15	2.8	73.43	73.10	3.8	22,134	0.02%
2021/10/29	9	73.53	17	73.54	73.60	-8	21,917	-0.04%
2021/10/28	1	74.60	1	74.40	74.50	0	21,354	0.00%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	5	74.80	304	75.21	75.50	-299	21,825	-1.37%	大賣/鉅額交易
2021/10/25	0	0.00	1	74.10	74.80	-1	21,970	0.00%
2021/10/22	5	74.40	30	74.00	74.10	-25	22,412	-0.11%
2021/10/21	3	74.03	21	74.88	74.80	-18	22,994	-0.08%
2021/10/20	1	74.20	0	0.00	74.30	1	23,928	0.00%
2021/10/19	36	74.86	0	0.00	74.80	36	24,513	0.15%
2021/10/18	3	75.23	5	75.58	75.10	-2	25,018	-0.01%
2021/10/15	13	74.90	0	0.00	75.10	13	25,417	0.05%
2021/10/14	1	74.20	1	75.00	74.40	0	25,773	0.00%
2021/10/13	1	74.50	1	74.90	74.50	0	26,599	0.00%
2021/10/12	29	74.20	0	0.00	74.80	29	27,409	0.11%
2021/10/08	23	75.48	0	0.00	75.30	23	27,716	0.08%
2021/10/07	47	75.64	2	76.15	75.50	45	28,192	0.16%
2021/10/06	63	74.48	0	0.00	74.70	63	28,474	0.22%
2021/10/05	22	73.71	116	73.97	73.80	-94	29,237	-0.32%	大賣/
2021/10/04	26	74.56	61	74.21	74.40	-35	29,236	-0.12%
2021/10/01	16	75.14	11	75.63	75.40	5	29,267	0.02%
2021/09/30	10	76.90	0	0.00	76.70	10	28,911	0.03%
2021/09/29	2	76.70	1	76.60	76.70	1	28,935	0.00%
2021/09/28	1	76.80	1	77.40	77.50	0	28,835	0.00%
2021/09/27	60	77.60	1	77.90	77.70	59	28,897	0.20%
2021/09/24	17	77.80	3.3	77.34	77.50	13.7	28,910	0.05%
2021/09/23	71	77.75	0	0.00	77.40	71	29,021	0.24%
2021/09/22	17	76.80	133	77.01	77.10	-116	29,044	-0.40%	大賣/鉅額交易
2021/09/17	6	79.47	29	79.23	78.80	-23	28,590	-0.08%
2021/09/16	15	81.21	10	80.50	80.70	5	28,189	0.02%
2021/09/15	0	0.00	1	81.10	81.40	-1	28,051	0.00%
2021/09/14	50	81.97	6	81.43	80.80	44	27,943	0.16%
2021/09/13	2	80.00	2	80.05	81.40	0	27,843	0.00%
2021/09/10	1	77.60	4	77.68	77.60	-3	27,755	-0.01%
2021/09/09	3.5	76.49	2	76.70	77.40	1.5	28,035	0.01%
2021/09/08	32	77.31	1	77.30	77.40	31	27,917	0.11%
2021/09/07	46	77.49	18	78.03	78.10	28	27,716	0.10%
2021/09/06	20	77.73	10	78.03	77.20	10	27,656	0.04%
2021/09/03	7	84.46	12	84.61	84.80	-5	27,059	-0.02%
2021/09/02	10	82.60	13.1	82.93	82.70	-3.1	26,702	-0.01%
2021/09/01	39	84.73	14	85.40	84.20	25	26,371	0.09%
2021/08/31	2	83.85	1	84.80	85.00	1	26,181	0.00%
2021/08/30	37	83.85	12	84.73	84.80	25	25,889	0.10%
2021/08/27	5	82.50	8	82.56	83.50	-3	25,694	-0.01%
2021/08/26	0	0.00	2	81.15	81.30	-2	25,664	-0.01%
2021/08/25	8.5	80.35	0	0.00	80.80	8.5	25,798	0.03%
2021/08/24	1	78.60	14	79.81	80.40	-13	25,725	-0.05%
2021/08/23	62	78.58	14	78.96	79.00	48	25,584	0.19%
2021/08/20	1	75.60	11	76.14	76.50	-10	25,472	-0.04%
2021/08/19	11	76.97	4	77.48	77.00	7	26,040	0.03%
2021/08/18	4	77.85	0	0.00	78.00	4	25,902	0.02%
2021/08/17	0	0.00	5	77.60	78.20	-5	26,016	-0.02%
2021/08/16	5	76.94	11	76.59	76.50	-6	25,957	-0.02%
2021/08/13	4	78.15	1	77.90	78.10	3	26,571	0.01%
2021/08/12	2	78.60	5	78.60	78.80	-3	26,794	-0.01%
2021/08/11	4	77.90	15	79.05	79.20	-11	27,129	-0.04%
2021/08/09	0	0.00	1	75.80	76.10	-1	28,302	0.00%
2021/08/06	2	75.85	0	0.00	76.00	2	28,733	0.01%
2021/08/05	0	0.00	7	76.26	76.30	-7	29,698	-0.02%
2021/08/04	1	76.00	2	76.10	76.30	-1	31,868	0.00%
2021/08/03	3	76.40	0	0.00	76.40	3	33,264	0.01%
2021/08/02	7	75.39	1	75.80	76.50	6	34,382	0.02%
2021/07/30	7	74.81	1	75.00	75.00	6	34,549	0.02%
2021/07/29	11	76.25	7	76.21	75.80	4	34,671	0.01%
2021/07/28	16	74.88	17	74.89	75.60	-1	35,189	0.00%
2021/07/27	39	76.88	13	77.58	76.40	26	35,754	0.07%
2021/07/26	54	80.59	10	80.00	78.50	44	36,651	0.12%
2021/07/23	4	84.08	33	84.54	85.00	-29	35,783	-0.08%
2021/07/22	11	83.81	16	83.62	84.10	-5	35,413	-0.01%
2021/07/21	16	81.88	13	81.67	81.80	3	35,067	0.01%
2021/07/20	32	81.57	20	81.40	81.50	12	35,157	0.03%
2021/07/19	43	83.07	13.4	84.75	83.00	29.6	34,832	0.08%
2021/07/16	5	81.68	46	82.30	82.90	-41	34,503	-0.12%
2021/07/15	24	79.46	11	79.45	79.50	13	33,951	0.04%
2021/07/14	36	77.70	4	77.55	78.10	32	33,901	0.09%
2021/07/13	13	76.87	16	76.71	76.20	-3	33,916	-0.01%
2021/07/12	6.1	76.38	684	76.99	76.10	-677.9	33,786	-2.01%	大賣/鉅額交易
2021/07/09	3	74.00	1	74.10	74.20	2	33,694	0.01%
2021/07/08	22	74.66	0	0.00	74.80	22	33,692	0.07%
2021/07/07	4	73.90	0	0.00	74.00	4	33,896	0.01%
2021/07/06	0	0.00	8	73.95	73.70	-8	34,220	-0.02%
2021/07/05	3	73.43	3	73.90	73.90	0	34,315	0.00%
2021/07/02	1	73.40	20	73.10	72.90	-19	34,431	-0.06%
2021/07/01	2	73.80	0	0.00	73.40	2	34,570	0.01%
2021/06/30	0	0.00	18	73.73	73.90	-18	34,764	-0.05%
2021/06/29	2	72.70	0	0.00	72.60	2	35,045	0.01%
2021/06/28	1	73.00	1	73.60	73.20	0	35,424	0.00%
2021/06/25	1	72.60	7	72.96	72.90	-6	35,800	-0.02%
2021/06/24	2	71.55	1	72.00	71.90	1	35,812	0.00%
2021/06/23	0	0.00	2	71.50	71.80	-2	36,140	-0.01%
2021/06/22	3	70.53	0	0.00	70.70	3	36,335	0.01%
2021/06/21	10	70.07	0	0.00	70.00	10	36,352	0.03%
2021/06/18	23	71.73	20	71.55	71.30	3	36,089	0.01%
2021/06/17	3	72.17	0	0.00	72.30	3	35,879	0.01%
2021/06/16	4	72.78	2	72.70	72.60	2	36,428	0.01%
2021/06/15	3	73.33	3	73.03	73.00	0	36,476	0.00%
2021/06/11	7	73.91	4	73.95	73.80	3	36,693	0.01%
2021/06/10	2	73.70	13	73.62	73.80	-11	36,729	-0.03%
2021/06/09	1	72.90	1	73.00	72.90	0	37,125	0.00%
2021/06/08	1	73.20	1.3	73.65	73.70	-0.3	37,549	0.00%
2021/06/07	2	72.30	1	72.60	73.20	1	38,854	0.00%
2021/06/04	0	0.00	10	72.80	72.90	-10	39,203	-0.03%
2021/06/02	6	73.23	1.1	74.68	74.50	4.9	40,087	0.01%
2021/06/01	15	72.80	5	72.72	73.00	10	39,920	0.03%
2021/05/31	10	72.24	7	72.36	72.30	3	40,115	0.01%
2021/05/28	0	0.00	14	72.01	72.00	-14	40,194	-0.03%
2021/05/27	1	70.70	1	70.70	71.60	0	40,267	0.00%
2021/05/26	4	71.38	1	71.30	71.60	3	40,456	0.01%
2021/05/25	4	71.98	4	72.20	71.90	0	41,177	0.00%
2021/05/24	2	71.05	14	71.71	72.00	-12	41,309	-0.03%
2021/05/21	9	72.58	17	73.71	72.00	-8	41,400	-0.02%
2021/05/20	6	69.68	2	70.55	70.20	4	40,820	0.01%
2021/05/19	14	70.51	11	71.40	70.60	3	40,702	0.01%
2021/05/18	133	71.29	16	70.53	71.40	117	40,660	0.29%	大買/鉅額交易
2021/05/17	10.1	66.32	7	66.66	65.60	3.1	40,601	0.01%
2021/05/14	15	70.25	8	69.70	69.60	7	39,774	0.02%
2021/05/13	19	69.58	8	69.59	68.60	11	39,246	0.03%
2021/05/12	41	70.12	43	70.07	70.00	-2	38,421	-0.01%
2021/05/11	31	75.42	28	76.29	74.80	3	36,694	0.01%
2021/05/10	2	72.70	17	74.17	76.60	-15	35,260	-0.04%
2021/05/07	8	70.68	7	70.46	70.80	1	34,384	0.00%
2021/05/06	8	69.95	2	70.50	69.60	6	34,193	0.02%
2021/05/05	10	68.83	5	69.86	69.50	5	33,736	0.01%
2021/05/04	21.1	67.36	3	67.90	67.40	18.1	33,156	0.05%
2021/05/03	19	69.95	23	69.95	68.80	-4	32,463	-0.01%
2021/04/29	14	64.27	2	64.45	64.20	12	31,048	0.04%
2021/04/28	5	65.30	12	66.08	65.10	-7	30,854	-0.02%
2021/04/27	0	0.00	9	64.34	64.90	-9	30,724	-0.03%
2021/04/26	3	63.90	9	62.68	64.10	-6	30,536	-0.02%
2021/04/23	3	61.20	2	61.50	61.30	1	30,234	0.00%
2021/04/22	3	61.07	7	61.06	61.10	-4	30,326	-0.01%
2021/04/21	6	61.05	17	61.42	61.40	-11	30,017	-0.04%
2021/04/20	9	61.39	1	61.10	61.80	8	30,043	0.03%
2021/04/19	2	61.05	18	61.13	61.80	-16	30,178	-0.05%
2021/04/16	4	59.28	1	59.70	60.00	3	30,110	0.01%
2021/04/15	6	58.60	114	58.44	60.00	-108	30,284	-0.36%	大賣/鉅額交易
2021/04/14	90	57.06	40	56.72	57.10	50	29,598	0.17%
2021/04/13	58	57.83	3	58.27	57.80	55	29,559	0.19%
2021/04/12	9	57.74	6	57.53	58.00	3	29,197	0.01%
2021/04/09	8	56.43	0	0.00	56.40	8	28,971	0.03%
2021/04/08	7	56.97	0	0.00	56.90	7	28,985	0.02%
2021/04/07	0	0.00	2	57.20	57.50	-2	29,180	-0.01%
2021/04/06	0	0.00	6.1	57.60	57.30	-6.1	28,913	-0.02%
2021/04/01	12	57.54	30	57.90	57.80	-18	28,624	-0.06%
2021/03/31	34	56.81	3	57.17	56.80	31	28,086	0.11%
2021/03/30	3	56.83	60	56.75	56.80	-57	27,757	-0.21%
2021/03/29	33	55.83	0	0.00	55.90	33	27,361	0.12%
2021/03/26	33	55.38	0	0.00	55.50	33	27,328	0.12%
2021/03/25	1	55.10	15.2	54.98	55.30	-14.2	27,357	-0.05%
2021/03/24	3	54.47	5	54.90	54.40	-2	27,212	-0.01%
2021/03/23	1	54.50	1	54.50	54.50	0	27,030	0.00%
2021/03/22	4	53.83	0	0.00	53.90	4	26,920	0.01%
2021/03/18	3	54.43	0	0.00	54.40	3	26,995	0.01%
2021/03/17	6	54.37	1	55.40	54.50	5	27,457	0.02%
2021/03/16	0	0.00	17.5	55.66	55.40	-17.5	27,420	-0.06%
2021/03/15	23.1	55.50	7	56.03	55.50	16.1	27,388	0.06%
2021/03/12	6	54.82	0	0.00	54.90	6	27,099	0.02%
2021/03/11	17	56.32	29	56.17	55.40	-12	26,922	-0.04%
2021/03/10	20	53.54	11	53.91	54.00	9	25,773	0.03%
2021/03/09	7	53.47	14	53.52	53.70	-7	25,454	-0.03%
2021/03/08	0	0.00	51	52.00	52.10	-51	24,877	-0.21%
2021/03/05	1	50.10	1	50.30	50.80	0	24,534	0.00%
2021/03/04	33	50.34	0	0.00	50.60	33	25,238	0.13%
2021/03/03	0	0.00	16.2	50.99	51.00	-16.2	25,089	-0.06%
2021/03/02	8	50.14	18	50.92	50.10	-10	24,982	-0.04%
2021/02/26	9	50.39	12	51.83	49.90	-3	24,694	-0.01%
2021/02/25	5	51.60	20	51.81	51.70	-15	23,847	-0.06%
2021/02/24	4	50.00	11	50.05	50.00	-7	23,128	-0.03%
2021/02/23	20	49.90	27	49.66	49.75	-7	22,937	-0.03%
2021/02/22	21	49.06	142	49.44	48.95	-121	22,702	-0.53%	大賣/鉅額交易
2021/02/19	1	49.00	0	0.00	49.10	1	22,644	0.00%
2021/02/18	2	49.33	2	49.43	49.20	0	22,724	0.00%
2021/02/17	0	0.00	41	48.60	48.90	-41	22,516	-0.18%
2021/02/05	0	0.00	5	47.05	46.90	-5	21,815	-0.02%
2021/02/04	0	0.00	500	47.30	47.10	-500	22,053	-2.27%	大賣/鉅額交易
2021/02/03	0	0.00	3	47.37	47.60	-3	22,835	-0.01%
2021/02/02	0	0.00	8	47.11	47.25	-8	22,979	-0.03%
2021/01/29	1	46.00	0	0.00	45.55	1	22,644	0.00%
2021/01/28	5	46.10	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0	0.00	5	46.80	46.80	-5	22,191	-0.02%
2021/01/26	181	46.97	10	46.70	46.50	171	22,119	0.77%	大買/鉅額交易
2021/01/25	0	0.00	11	47.07	47.40	-11	21,928	-0.05%
2021/01/21	6	46.52	3	46.55	46.20	3	21,634	0.01%
2021/01/20	10	46.29	1	46.35	46.20	9	21,583	0.04%
2021/01/19	0	0.00	1	47.25	47.25	-1	21,378	0.00%
2021/01/18	11	46.95	0	0.00	46.95	11	21,305	0.05%
2021/01/15	3	47.68	0	0.00	47.60	3	21,046	0.01%
2021/01/13	7	48.30	26	48.11	48.30	-19	20,703	-0.09%
2021/01/12	18.1	48.18	20	47.60	47.75	-1.9	20,349	-0.01%
2021/01/11	3	47.72	12	47.52	47.40	-9	19,832	-0.05%
2021/01/08	43	47.26	10	47.15	47.45	33	19,420	0.17%
2021/01/07	0	0.00	25.2	46.19	46.20	-25.2	18,928	-0.13%
2021/01/06	1	45.60	0.8	45.65	45.60	0.2	18,827	0.00%
2021/01/05	1	46.00	4	46.28	46.35	-3	18,643	-0.02%
2021/01/04	1	46.15	17	46.29	46.25	-16	18,599	-0.09%
2020/12/31	15	46.83	5	46.75	46.75	10	18,506	0.05%
2020/12/30	2	46.83	7	46.64	46.90	-5	18,315	-0.03%
2020/12/29	2	45.58	0	0.00	45.50	2	17,978	0.01%
2020/12/28	7	45.38	4	45.35	45.55	3	18,096	0.02%
2020/12/25	1	45.65	0	0.00	45.50	1	18,122	0.01%
2020/12/24	2	45.58	8	45.61	45.55	-6	18,141	-0.03%
2020/12/23	1	44.50	12	44.66	44.80	-11	17,948	-0.06%
2020/12/22	11	45.05	1	45.00	44.90	10	17,960	0.06%
2020/12/21	28	45.34	20	46.30	45.50	8	18,211	0.04%
2020/12/18	2	46.13	0	0.00	46.00	2	18,064	0.01%
2020/12/17	1	46.45	1	46.45	46.20	0	17,979	0.00%
2020/12/16	0	0.00	5	46.30	46.35	-5	18,050	-0.03%
2020/12/15	6	46.23	10.3	46.50	45.85	-4.3	18,040	-0.02%
2020/12/14	22	47.76	9	47.35	47.30	13	17,640	0.07%
2020/12/11	16	47.01	26.4	46.86	47.20	-10.4	17,326	-0.06%
2020/12/10	9	45.43	13	45.68	45.65	-4	16,697	-0.02%
2020/12/09	7	45.06	2	44.85	45.10	5	16,532	0.03%
2020/12/08	2	45.03	15	45.14	45.40	-13	16,584	-0.08%
2020/12/07	4	45.33	13	45.42	45.60	-9	16,494	-0.05%
2020/12/04	35	45.03	1	44.45	45.15	34	16,320	0.21%
2020/12/02	7	44.52	10	44.50	44.55	-3	15,890	-0.02%
2020/12/01	2	44.68	5.6	44.76	44.80	-3.6	15,675	-0.02%
2020/11/30	11	44.70	11	45.46	44.30	0	15,570	0.00%
2020/11/27	3	45.62	0	0.00	45.65	3	14,834	0.02%
2020/11/26	0	0.00	17	45.54	45.60	-17	14,746	-0.12%
2020/11/25	2	45.30	5	45.40	45.15	-3	14,672	-0.02%
2020/11/24	1	45.30	0	0.00	44.95	1	14,637	0.01%
2020/11/23	6	45.33	8	45.39	45.50	-2	14,581	-0.01%
2020/11/20	16	44.48	0	0.00	44.90	16	14,590	0.11%
2020/11/19	0.3	45.25	14	45.50	45.25	-13.7	14,975	-0.09%
2020/11/18	13	45.52	22	45.45	45.50	-9	14,881	-0.06%
2020/11/17	25	45.56	11	45.61	45.55	14	14,877	0.09%
2020/11/16	0	0.00	34	45.61	45.55	-34	14,813	-0.23%
2020/11/13	0	0.00	7	45.34	45.30	-7	14,784	-0.05%
2020/11/12	10	45.23	15	45.08	45.20	-5	14,647	-0.03%
2020/11/11	20	44.95	25	45.11	45.55	-5	14,376	-0.03%
2020/11/10	20	43.65	18	43.52	43.60	2	13,554	0.01%
2020/11/09	0	0.00	12	42.51	42.70	-12	13,328	-0.09%
2020/11/06	0	0.00	9	41.84	41.95	-9	13,253	-0.07%
2020/11/05	0	0.00	15	41.71	41.65	-15	13,504	-0.11%
2020/11/04	1	41.50	0	0.00	41.65	1	13,527	0.01%
2020/11/02	1	40.80	0	0.00	41.45	1	13,664	0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	7	40.76	0	0.00	40.75	7	13,549	0.05%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/27	18	41.37	0	0.00	41.30	18	13,626	0.13%
2020/10/23	0	0.00	2	41.35	41.40	-2	13,717	-0.01%
2020/10/19	0	0.00	9	41.52	41.45	-9	13,652	-0.07%
2020/10/16	0	0.00	4	41.56	41.35	-4	13,717	-0.03%
2020/10/15	1	41.55	1	41.45	41.30	0	13,830	0.00%
2020/10/14	4	41.73	15	41.77	41.80	-11	13,725	-0.08%
2020/10/13	6	41.48	0	0.00	41.45	6	13,582	0.04%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.15	1	41.30	41.15	0	13,557	0.00%
2020/10/06	0	0.00	1	41.50	41.50	-1	13,534	-0.01%
2020/10/05	8	41.43	0	0.00	41.20	8	13,460	0.06%
2020/09/30	1	41.80	5	41.90	41.90	-4	13,544	-0.03%
2020/09/29	0	0.00	5	41.45	41.65	-5	13,566	-0.04%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	31	40.61	4	40.64	40.60	27	13,700	0.20%
2020/09/23	3	41.50	0	0.00	41.75	3	13,275	0.02%
2020/09/22	2	41.95	0	0.00	41.90	2	13,140	0.02%
2020/09/21	9	42.42	0	0.00	42.40	9	13,295	0.07%
2020/09/18	4.2	43.03	0	0.00	42.85	4.2	13,252	0.03%
2020/09/17	1	43.20	3	43.40	43.25	-2	13,119	-0.02%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	5	43.70	43.75	-5	13,018	-0.04%
2020/09/14	1	43.65	3	43.70	43.65	-2	13,087	-0.02%
2020/09/11	12	43.30	7	43.33	43.45	5	13,010	0.04%
2020/09/10	0	0.00	10	42.90	43.05	-10	12,965	-0.08%
2020/09/09	2	41.83	0	0.00	42.25	2	12,854	0.02%
2020/09/01	2	42.70	0	0.00	42.80	2	13,346	0.01%
2020/08/31	5	43.30	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	20	43.20	43.30	-20	13,213	-0.15%
2020/08/26	10	43.40	2	43.70	43.40	8	13,235	0.06%
2020/08/25	0	0.00	20	43.28	43.40	-20	13,156	-0.15%
2020/08/24	0	0.00	579	41.75	41.70	-579	12,833	-4.51%	大賣/鉅額交易
2020/08/21	5	41.50	0	0.00	41.80	5	12,897	0.04%
2020/08/20	34	41.65	15	42.63	41.40	19	12,766	0.15%
2020/08/19	1	42.75	0	0.00	42.75	1	12,709	0.01%
2020/08/18	5	42.45	0	0.00	42.55	5	12,493	0.04%
2020/08/17	0	0.00	2	42.05	42.50	-2	12,560	-0.02%
2020/08/14	10	41.90	1	41.85	41.85	9	12,580	0.07%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/12	0	0.00	1	41.85	41.85	-1	12,773	-0.01%
2020/08/11	5	41.95	0	0.00	41.75	5	12,660	0.04%
2020/08/07	6	41.35	0	0.00	41.15	6	12,544	0.05%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	1.2	41.41	0	0.00	41.40	1.2	12,568	0.01%
2020/08/04	6	41.30	0	0.00	41.30	6	12,604	0.05%
2020/08/03	6	41.34	0	0.00	41.25	6	12,627	0.05%
2020/07/31	3	41.68	0	0.00	41.75	3	12,603	0.02%
2020/07/30	1	42.05	1	42.15	42.20	0	12,463	0.00%
2020/07/29	0	0.00	1	42.00	41.80	-1	12,418	-0.01%
2020/07/27	11	41.98	2	42.10	41.80	9	12,746	0.07%
2020/07/22	0	0.00	302	43.05	43.10	-302	12,889	-2.34%	大賣/鉅額交易
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/17	0	0.00	100	42.95	42.80	-100	12,866	-0.78%
2020/07/16	0	0.00	1,202	42.95	42.85	-1,202	13,060	-9.20%	大賣/鉅額交易
2020/07/15	0	0.00	1,520	42.95	42.80	-1,520	13,046	-11.65%	大賣/鉅額交易
2020/07/13	0	0.00	5	43.05	43.00	-5	13,365	-0.04%
2020/07/10	5	42.45	0	0.00	42.40	5	13,490	0.04%
2020/07/09	0	0.00	3	43.70	42.80	-3	13,702	-0.02%
2020/07/08	0	0.00	6	43.50	43.10	-6	13,617	-0.04%
2020/07/07	0	0.00	20	43.20	43.30	-20	13,722	-0.15%
2020/07/03	10	42.70	60	42.50	42.80	-50	13,867	-0.36%
2020/07/02	2	42.25	0	0.00	42.10	2	14,007	0.01%
2020/07/01	15	42.08	0	0.00	42.30	15	14,311	0.10%
2020/06/30	20	44.00	0	0.00	43.90	20	14,307	0.14%
2020/06/29	1	43.60	0.4	43.80	43.80	0.6	14,241	0.00%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	1	43.65	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.80	0.3	43.85	43.85	0.7	14,934	0.00%
2020/06/17	0	0.00	1	44.15	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	19	44.00	44.10	-19	15,493	-0.12%
2020/06/15	1	43.25	0	0.00	43.10	1	16,095	0.01%
2020/06/12	6	43.10	10	42.94	43.25	-4	16,407	-0.02%
2020/06/11	5	44.80	21	44.96	43.60	-16	16,848	-0.09%
2020/06/10	5	44.55	18	44.56	44.60	-13	17,044	-0.08%
2020/06/09	0	0.00	12	44.13	44.00	-12	17,833	-0.07%
2020/06/08	10	43.65	21	43.90	43.85	-11	18,181	-0.06%
2020/06/05	10	43.45	7	43.52	43.50	3	18,324	0.02%
2020/06/04	0	0.00	15	43.47	43.55	-15	18,566	-0.08%
2020/06/03	0	0.00	16	43.45	43.55	-16	18,973	-0.08%
2020/06/02	1	42.90	6	42.90	42.95	-5	18,957	-0.03%
2020/06/01	1	42.80	0	0.00	42.50	1	18,967	0.01%
2020/05/28	3	42.15	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	3	42.45	8	42.59	42.45	-5	18,940	-0.03%
2020/05/25	7	41.53	0	0.00	41.70	7	18,867	0.04%
2020/05/22	3	41.72	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	9	42.33	42.70	-9	18,910	-0.05%
2020/05/20	1	42.10	21	42.29	42.25	-20	18,801	-0.11%
2020/05/19	0	0.00	7	42.01	42.00	-7	18,690	-0.04%
2020/05/18	0	0.00	7	41.19	41.20	-7	18,448	-0.04%
2020/05/15	0	0.00	20	41.00	41.15	-20	18,430	-0.11%
2020/05/14	2	40.60	1	40.95	40.55	1	18,263	0.01%
2020/05/13	2	40.98	0	0.00	40.95	2	18,156	0.01%
2020/05/12	1	41.00	1	41.25	41.20	0	18,167	0.00%
2020/05/11	11	41.05	3	41.40	41.20	8	18,225	0.04%
2020/05/08	0	0.00	1	40.75	40.65	-1	18,241	-0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	1	40.60	1	40.75	40.55	0	18,315	0.00%
2020/05/05	1	40.55	20	41.00	40.65	-19	18,380	-0.10%
2020/05/04	15	40.69	0	0.00	40.75	15	18,411	0.08%
2020/04/30	63	41.82	2	42.05	42.30	61	18,225	0.33%
2020/04/29	2	41.23	2	41.15	41.05	0	18,188	0.00%
2020/04/28	5	40.30	3	40.25	40.30	2	18,182	0.01%
2020/04/27	5	40.10	2	39.78	40.10	3	18,723	0.02%
2020/04/22	0	0.00	20	38.50	39.45	-20	18,721	-0.11%
2020/04/21	12	39.21	0	0.00	39.00	12	18,670	0.06%
2020/04/20	3	40.18	2	40.25	40.10	1	18,566	0.01%
2020/04/17	1	40.65	11	40.67	40.60	-10	18,610	-0.05%
2020/04/16	28	40.31	2	40.25	40.20	26	18,482	0.14%
2020/04/15	2	40.78	0	0.00	41.05	2	18,295	0.01%
2020/04/14	2	40.13	8	39.81	40.65	-6	18,190	-0.03%
2020/04/13	2	39.90	9	39.63	39.50	-7	18,003	-0.04%
2020/04/10	10	39.20	18	38.77	39.20	-8	17,881	-0.04%
2020/04/09	0	0.00	19	38.12	38.20	-19	17,767	-0.11%
2020/04/08	6	37.97	0	0.00	37.95	6	17,642	0.03%
2020/04/07	48	37.26	0	0.00	37.25	48	17,403	0.28%
2020/04/06	23	37.20	2	37.25	37.30	21	17,181	0.12%
2020/04/01	1	37.45	1	37.60	37.40	0	16,908	0.00%
2020/03/31	1	37.80	0	0.00	37.55	1	16,767	0.01%
2020/03/30	0	0.00	2	37.43	37.90	-2	16,494	-0.01%
2020/03/27	1	38.50	24	38.31	38.30	-23	16,359	-0.14%
2020/03/26	6	36.88	7	37.33	37.30	-1	16,114	-0.01%
2020/03/25	18	37.13	0	0.00	37.10	18	16,112	0.11%
2020/03/24	12	36.89	0	0.00	36.25	12	15,922	0.08%
2020/03/20	16	35.98	14	36.27	37.50	2	15,842	0.01%
2020/03/19	31	35.45	5	35.35	34.85	26	15,428	0.17%
2020/03/18	8	37.21	1	36.75	36.85	7	15,332	0.05%
2020/03/17	8	37.31	5	38.00	37.35	3	15,127	0.02%
2020/03/16	7	38.96	2	38.93	38.05	5	14,810	0.03%
2020/03/13	43	38.03	57.5	38.31	39.65	-14.5	14,425	-0.10%
2020/03/12	21	41.02	1	41.45	40.50	20	13,472	0.15%
2020/03/11	22	42.34	4.1	42.48	42.15	17.9	13,056	0.14%
2020/03/10	3	42.57	0	0.00	42.35	3	13,022	0.02%
2020/03/09	7	42.65	4	42.45	42.35	3	12,848	0.02%
2020/03/05	0.4	45.15	0	0.00	45.15	0.4	12,347	0.00%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/03/02	3	43.85	0	0.00	43.95	3	12,678	0.02%
2020/02/27	2	44.40	0	0.00	44.45	2	13,147	0.02%
2020/02/26	1	44.30	0	0.00	44.70	1	13,411	0.01%
2020/02/25	3	44.98	0	0.00	44.95	3	13,301	0.02%
2020/02/24	5	44.98	0	0.00	45.00	5	13,338	0.04%
2020/02/18	0	0.00	2	45.75	46.00	-2	13,310	-0.02%
2020/02/17	5	45.70	2	45.70	45.95	3	13,316	0.02%
2020/02/12	0	0.00	1	46.55	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	2	45.95	46.00	-2	13,347	-0.01%
2020/02/10	5	45.01	0	0.00	45.15	5	13,575	0.04%
2020/02/07	2	45.35	4	45.28	45.40	-2	14,026	-0.01%
2020/02/06	1	45.65	3	45.70	46.00	-2	14,017	-0.01%
2020/02/05	0	0.00	4	45.15	45.40	-4	13,961	-0.03%
2020/01/31	1	45.05	0	0.00	45.05	1	13,806	0.01%
2020/01/30	11	44.91	0	0.00	45.00	11	13,719	0.08%
2020/01/17	1	46.95	0	0.00	47.15	1	13,064	0.01%
2020/01/16	0	0.00	1	46.75	46.90	-1	12,986	-0.01%
2020/01/15	0	0.00	37	46.96	46.80	-37	12,907	-0.29%
2020/01/14	1	47.00	2	46.95	47.00	-1	12,838	-0.01%
2020/01/13	11	46.62	1	46.85	46.80	10	12,734	0.08%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	1	46.30	1	46.15	46.30	0	12,548	0.00%
2020/01/06	2	46.30	0	0.00	46.40	2	12,563	0.02%
2020/01/03	0	0.00	12	46.74	46.75	-12	12,558	-0.10%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	10	46.40	0	0.00	46.40	10	12,504	0.08%
2019/12/27	0	0.00	11	46.71	46.75	-11	12,512	-0.09%
2019/12/26	2	46.45	2	46.50	46.50	0	12,435	0.00%
2019/12/25	0	0.00	1	46.45	46.45	-1	12,509	-0.01%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	5	46.75	0	0.00	46.65	5	12,613	0.04%
2019/12/20	0	0.00	11	46.75	46.75	-11	12,650	-0.09%
2019/12/19	0	0.00	10	46.75	46.75	-10	12,514	-0.08%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	1	46.30	0	0.00	46.50	1	12,454	0.01%
2019/12/16	23	46.58	0	0.00	46.60	23	12,268	0.19%
2019/12/13	0	0.00	11	46.86	47.15	-11	12,136	-0.09%
2019/12/12	0	0.00	18	46.06	46.05	-18	11,685	-0.15%
2019/12/09	0	0.00	1	45.20	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	4	45.28	45.45	-4	11,572	-0.03%
2019/12/05	4	45.23	0	0.00	45.50	4	11,663	0.03%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/11/29	1	44.95	0	0.00	44.80	1	11,431	0.01%
2019/11/28	4	45.44	1	45.45	45.40	3	11,208	0.03%
2019/11/27	0	0.00	5	46.10	45.85	-5	11,107	-0.05%
2019/11/26	1	46.35	4	46.35	46.00	-3	10,945	-0.03%
2019/11/25	1	45.60	47	46.01	46.10	-46	10,286	-0.45%
2019/11/21	0	0.00	1	44.95	45.05	-1	10,041	-0.01%
2019/11/20	0	0.00	30	45.20	45.45	-30	9,948	-0.30%
2019/11/19	0	0.00	2	45.38	45.55	-2	9,880	-0.02%
2019/11/18	0	0.00	1	45.35	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	5	45.20	45.30	-5	9,898	-0.05%
2019/11/13	4	45.34	0	0.00	45.30	4	10,209	0.04%
2019/11/11	0	0.00	5	45.60	45.20	-5	10,222	-0.05%
2019/11/08	1	45.45	0	0.00	45.60	1	10,236	0.01%
2019/11/07	15	45.37	1	46.15	45.50	14	10,148	0.14%
2019/11/06	6	45.68	2	45.53	45.85	4	9,873	0.04%
2019/11/05	0	0.00	17.1	44.92	44.95	-17.1	9,380	-0.18%
2019/11/04	1	44.50	1	44.75	44.95	0	9,414	0.00%
2019/11/01	20	44.50	0	0.00	44.55	20	9,445	0.21%
2019/10/31	23	45.12	0	0.00	44.55	23	9,553	0.24%
2019/10/29	0	0.00	3	45.25	45.45	-3	9,564	-0.03%
2019/10/28	0	0.00	3	45.38	45.30	-3	9,503	-0.03%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	4	45.20	45.55	-4	9,527	-0.04%
2019/10/22	1	45.40	0	0.00	45.50	1	9,502	0.01%
2019/10/21	2	45.20	1	45.20	45.40	1	9,511	0.01%
2019/10/18	0	0.00	2	45.30	45.25	-2	9,561	-0.02%
2019/10/17	0.1	45.00	1	45.30	45.30	-0.9	9,504	-0.01%
2019/10/16	1	44.95	20	45.15	45.25	-19	9,499	-0.20%
2019/10/14	22	44.62	2	44.75	44.80	20	9,512	0.21%
2019/10/09	5	44.40	0	0.00	43.90	5	9,473	0.05%
2019/10/04	3	43.90	0	0.00	44.00	3	9,453	0.03%
2019/10/03	3	44.07	11	43.97	44.10	-8	9,476	-0.08%
2019/10/01	0	0.00	2	44.95	45.00	-2	9,586	-0.02%
2019/09/27	1	44.50	5	44.70	44.55	-4	9,708	-0.04%
2019/09/26	0	0.00	5	44.65	44.60	-5	10,060	-0.05%
2019/09/25	0	0.00	6	44.44	44.40	-6	10,268	-0.06%
2019/09/24	0	0.00	15	44.88	45.00	-15	10,405	-0.14%
2019/09/20	0	0.00	11	45.24	45.15	-11	10,806	-0.10%
2019/09/18	0	0.00	5	45.50	45.60	-5	10,735	-0.05%
2019/09/17	0	0.00	2	45.00	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	9	45.21	45.30	-9	10,762	-0.08%
2019/09/12	5	45.00	5	45.00	45.00	0	10,726	0.00%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	8	45.00	44.90	-8	10,813	-0.07%
2019/09/09	1	44.25	288	44.31	44.55	-287	10,670	-2.69%	大賣/鉅額交易
2019/09/06	0	0.00	2	43.98	44.00	-2	10,567	-0.02%
2019/09/03	1	43.40	0	0.00	43.25	1	10,585	0.01%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	5	43.15	0	0.00	43.15	5	10,797	0.05%
2019/08/28	0	0.00	5	43.55	43.70	-5	10,818	-0.05%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/19	1	43.25	2	43.30	43.35	-1	11,128	-0.01%
2019/08/16	0.2	43.15	5	43.45	43.15	-4.8	11,048	-0.04%
2019/08/15	2	41.70	0	0.00	41.90	2	10,942	0.02%
2019/08/14	9	42.21	0	0.00	42.05	9	11,055	0.08%
2019/08/13	3	42.40	10	42.40	42.30	-7	11,116	-0.06%
2019/08/08	5	41.86	0	0.00	41.90	5	11,569	0.04%
2019/08/07	12	41.70	0	0.00	41.65	12	11,618	0.10%
2019/08/06	26	41.52	0	0.00	41.70	26	11,901	0.22%
2019/08/05	16	42.03	0	0.00	42.00	16	11,942	0.13%
2019/08/02	11	42.36	1	42.35	42.35	10	11,942	0.08%
2019/08/01	3	42.90	0	0.00	42.90	3	12,024	0.02%
2019/07/31	2	43.18	0	0.00	43.20	2	12,042	0.02%
2019/07/29	1	43.40	1	43.60	43.55	0	12,158	0.00%
2019/07/25	1	43.70	0	0.00	43.90	1	12,432	0.01%
2019/07/24	2	43.60	0	0.00	43.45	2	12,543	0.02%
2019/07/19	2	43.60	0	0.00	43.50	2	12,593	0.02%
2019/07/18	2	43.48	0	0.00	43.45	2	12,590	0.02%
2019/07/17	18	43.53	0	0.00	43.50	18	12,580	0.14%
2019/07/15	1	43.80	0	0.00	43.85	1	12,428	0.01%
2019/07/12	14	43.95	0	0.00	43.95	14	12,723	0.11%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	0	0.00	5	44.15	44.30	-5	13,018	-0.04%
2019/07/09	9	44.01	0	0.00	44.05	9	13,055	0.07%
2019/07/08	20	44.10	0	0.00	44.20	20	13,061	0.15%
2019/07/05	151	44.20	1	44.15	44.30	150	13,178	1.14%	大買/鉅額交易
2019/07/04	52	44.35	7	44.57	44.35	45	13,236	0.34%
2019/07/03	13	46.01	11	46.05	46.10	2	13,177	0.02%
2019/07/02	1	46.25	2	46.23	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	28.2	46.20	46.25	-28.2	12,781	-0.22%
2019/06/28	6	45.95	2	45.90	45.85	4	12,611	0.03%
2019/06/26	40	45.35	7	45.45	45.40	33	12,505	0.26%
2019/06/25	0	0.00	42	44.90	44.90	-42	12,469	-0.34%
2019/06/24	2	44.93	1	44.90	44.90	1	12,607	0.01%
2019/06/20	0	0.00	15	44.72	44.65	-15	12,612	-0.12%
2019/06/19	15	44.55	10	44.63	44.80	5	12,755	0.04%
2019/06/18	0	0.00	10	44.30	44.50	-10	12,656	-0.08%
2019/06/17	2	43.98	5	44.25	44.10	-3	12,868	-0.02%
2019/06/14	2	43.65	5	43.75	43.55	-3	13,091	-0.02%
2019/06/13	12	43.70	0	0.00	43.65	12	13,170	0.09%
2019/06/12	8	43.96	10	44.23	44.35	-2	13,250	-0.02%
2019/06/11	2	44.35	11	44.38	44.45	-9	13,372	-0.07%
2019/06/10	0	0.00	15	44.00	44.15	-15	13,370	-0.11%
2019/06/06	1	43.10	5	43.10	43.15	-4	13,441	-0.03%
2019/06/05	7	43.32	0	0.00	43.10	7	13,478	0.05%
2019/06/04	3	43.75	0.8	43.90	43.90	2.2	13,470	0.02%
2019/06/03	0	0.00	3	43.37	43.65	-3	13,451	-0.02%
2019/05/31	6	43.02	15	43.27	43.25	-9	13,432	-0.07%
2019/05/30	6	42.65	10	42.50	42.60	-4	13,379	-0.03%
2019/05/29	0	0.00	20	42.41	42.45	-20	13,576	-0.15%
2019/05/28	0	0.00	104	42.50	42.30	-104	13,740	-0.76%	大賣/鉅額交易
2019/05/24	13	42.07	0	0.00	42.00	13	13,806	0.09%
2019/05/23	0	0.00	9	42.43	42.50	-9	13,755	-0.07%
2019/05/22	5	42.45	6	42.45	42.50	-1	13,835	-0.01%
2019/05/21	0	0.00	21	42.59	43.05	-21	13,864	-0.15%
2019/05/20	0	0.00	4	41.95	41.90	-4	13,733	-0.03%
2019/05/17	17	42.16	3	42.10	41.90	14	13,636	0.10%
2019/05/16	33	42.30	1	42.20	42.00	32	13,498	0.24%
2019/05/15	18	43.36	16	43.33	43.25	2	13,362	0.01%
2019/05/14	30	43.10	0	0.00	43.15	30	13,373	0.22%
2019/05/13	20	43.94	0	0.00	43.80	20	13,270	0.15%
2019/05/10	20	44.72	6	44.63	44.60	14	13,345	0.10%
2019/05/09	16	44.73	3	44.65	44.60	13	13,436	0.10%
2019/05/08	2	45.05	6	45.15	45.05	-4	13,438	-0.03%
2019/05/06	0	0.00	3	45.55	45.60	-3	13,686	-0.02%
2019/05/03	10	46.15	3	46.20	46.15	7	13,628	0.05%
2019/05/02	3	45.70	3	46.05	46.40	0	13,506	0.00%
2019/04/30	0	0.00	9	45.72	45.60	-9	13,422	-0.07%
2019/04/29	2	45.55	16	45.71	45.70	-14	13,422	-0.10%
2019/04/26	11	45.34	3	45.30	45.50	8	13,449	0.06%
2019/04/24	1	45.25	6	45.35	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	3	45.30	45.35	-3	14,182	-0.02%
2019/04/22	0	0.00	27.6	45.27	45.25	-27.6	14,494	-0.19%
2019/04/19	5	45.15	0	0.00	45.20	5	14,744	0.03%
2019/04/18	31	44.92	6	45.00	45.00	25	14,768	0.17%
2019/04/17	10	45.18	4	45.24	45.20	6	14,610	0.04%
2019/04/16	23	45.27	20	45.10	45.30	3	14,477	0.02%
2019/04/15	0	0.00	6	45.73	45.70	-6	14,346	-0.04%
2019/04/12	0	0.00	3	45.70	45.70	-3	14,335	-0.02%
2019/04/11	0	0.00	8	45.71	45.55	-8	14,325	-0.06%
2019/04/10	5	45.50	9	45.53	45.50	-4	14,249	-0.03%
2019/04/09	6	45.60	24	45.67	45.75	-18	14,189	-0.13%
2019/04/08	66	45.45	0	0.00	45.35	66	14,074	0.47%
2019/04/03	5	46.05	64	45.98	46.00	-59	13,801	-0.43%
2019/04/02	5	45.95	1	46.00	46.00	4	13,773	0.03%
2019/04/01	21	45.61	32	45.95	45.60	-11	13,728	-0.08%
2019/03/29	2	45.75	36	45.93	46.00	-34	13,562	-0.25%
2019/03/28	8	44.91	14	45.05	45.10	-6	13,404	-0.04%
2019/03/27	23	44.99	3	45.05	44.95	20	13,331	0.15%
2019/03/26	37	45.50	3	45.50	45.50	34	13,224	0.26%
2019/03/25	26	45.68	0	0.00	45.55	26	13,349	0.19%
2019/03/22	23.6	46.38	2	46.35	46.40	21.6	13,166	0.16%
2019/03/21	1	47.00	2	46.90	46.90	-1	13,054	-0.01%
2019/03/20	1	47.30	11	47.16	47.15	-10	13,050	-0.08%
2019/03/19	0	0.00	12	46.61	46.95	-12	12,850	-0.09%
2019/03/18	0	0.00	18	45.90	46.00	-18	12,664	-0.14%
2019/03/15	2	45.23	3	45.20	45.25	-1	12,582	-0.01%
2019/03/14	6	45.21	7	45.46	45.25	-1	12,452	-0.01%
2019/03/12	7	45.04	0	0.00	45.00	7	12,423	0.06%
2019/03/11	1	44.55	10	44.60	44.50	-9	12,436	-0.07%
2019/03/08	13	44.74	20	44.80	44.70	-7	12,490	-0.06%
2019/03/05	1	45.15	11	45.02	45.10	-10	12,846	-0.08%
2019/03/04	1	44.60	10	45.10	45.15	-9	12,921	-0.07%
2019/02/27	0	0.00	60	45.34	45.50	-60	12,758	-0.47%
2019/02/26	1	45.50	2	45.50	45.45	-1	12,558	-0.01%
2019/02/25	1	45.05	0	0.00	45.30	1	12,239	0.01%
2019/02/22	3	44.97	0	0.00	45.00	3	12,147	0.02%
2019/02/21	2	44.98	0	0.00	45.10	2	12,083	0.02%
2019/02/20	12	44.97	0	0.00	45.05	12	12,003	0.10%
2019/02/19	2	44.88	5	44.80	44.85	-3	11,846	-0.03%
2019/02/14	4	44.69	0	0.00	44.50	4	11,660	0.03%
2019/02/13	1	44.60	505	44.51	44.60	-504	11,458	-4.40%	大賣/鉅額交易
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	24	44.26	0	0.00	44.15	24	11,317	0.21%
2019/01/30	1	44.55	20	44.80	44.55	-19	11,181	-0.17%
2019/01/29	0	0.00	10	44.80	44.75	-10	11,121	-0.09%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/24	5	44.10	0	0.00	44.05	5	10,643	0.05%
2019/01/21	10	44.20	5	44.30	44.30	5	10,736	0.05%
2019/01/18	8	43.90	0	0.00	44.15	8	10,904	0.07%
2019/01/16	12	44.19	16	44.25	44.00	-4	10,922	-0.04%
2019/01/15	6.1	44.52	0	0.00	44.60	6.1	10,614	0.06%
2019/01/14	22	44.97	0	0.00	45.00	22	10,342	0.21%
2019/01/11	6	46.33	0	0.00	45.95	6	10,140	0.06%
2019/01/10	2	46.55	0	0.00	46.90	2	9,958	0.02%
2019/01/09	1	46.80	0	0.00	47.05	1	10,011	0.01%
2019/01/07	13	45.77	0	0.00	45.95	13	10,273	0.13%
2019/01/04	6	45.05	0	0.00	45.30	6	10,445	0.06%
2019/01/03	12	46.03	1	45.95	45.80	11	10,903	0.10%
2019/01/02	12	47.18	0	0.00	46.10	12	11,063	0.11%
2018/12/28	6	46.53	0	0.00	47.05	6	11,114	0.05%
2018/12/27	13	46.66	0	0.00	46.95	13	11,424	0.11%
2018/12/26	0	0.00	3	46.55	46.50	-3	11,549	-0.03%
2018/12/25	1	46.30	51	46.26	46.50	-50	11,742	-0.43%
2018/12/24	5	46.60	0	0.00	46.85	5	11,927	0.04%
2018/12/22	0	0.00	5	47.10	47.05	-5	12,082	-0.04%
2018/12/21	1	47.30	3	47.02	47.30	-2	12,410	-0.02%
2018/12/19	502	47.13	0	0.00	47.30	502	12,580	3.99%	大買/鉅額交易
2018/12/18	2	47.28	0	0.00	47.05	2	12,666	0.02%
2018/12/17	1	47.75	3	47.68	47.75	-2	12,959	-0.02%
2018/12/14	2	47.68	0	0.00	47.45	2	13,129	0.02%
2018/12/12	1.4	47.66	0	0.00	47.55	1.4	13,095	0.01%
2018/12/11	5	47.30	1	47.50	47.25	4	13,061	0.03%
2018/12/10	2	47.55	2	47.55	47.50	0	12,977	0.00%
2018/12/07	7	47.96	0	0.00	48.00	7	12,947	0.05%
2018/12/06	8	48.04	0	0.00	48.00	8	12,897	0.06%
2018/12/05	5	48.34	0	0.00	48.35	5	12,874	0.04%
2018/12/04	7	48.69	0	0.00	48.75	7	12,872	0.05%
2018/12/03	11	49.07	0	0.00	49.15	11	12,840	0.09%
2018/11/30	10	48.85	0	0.00	48.80	10	12,724	0.08%
2018/11/29	2	48.88	0	0.00	48.60	2	12,537	0.02%
2018/11/27	3	49.37	0	0.00	49.10	3	12,281	0.02%
2018/11/26	3	49.90	3	50.47	49.90	0	12,278	0.00%
2018/11/20	0	0.00	1	51.40	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.40	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	2	50.20	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	6	50.50	51.10	-6	12,793	-0.05%
2018/11/08	3	50.80	13	50.30	50.90	-10	12,772	-0.08%
2018/11/07	0.2	50.00	21	50.17	50.30	-20.9	12,670	-0.16%
2018/11/06	0	0.00	4	49.61	49.80	-4	12,719	-0.03%
2018/11/01	1	48.05	0	0.00	48.30	1	12,704	0.01%
2018/10/31	7	47.91	1	48.20	48.45	6	12,664	0.05%
2018/10/30	1	47.60	0	0.00	47.50	1	12,580	0.01%
2018/10/29	12	47.07	27	46.99	46.90	-15	12,550	-0.12%
2018/10/26	4	47.25	2	47.15	47.10	2	12,485	0.02%
2018/10/25	6	48.33	14.9	48.29	48.00	-8.9	12,226	-0.07%
2018/10/23	1	49.75	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	1	49.70	50.20	-1	12,270	-0.01%
2018/10/18	2	49.70	1	49.95	49.60	1	12,235	0.01%
2018/10/16	1	49.85	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.95	0	0.00	49.95	1	12,269	0.01%
2018/10/11	5	49.76	0	0.00	49.65	5	11,865	0.04%
2018/10/05	0	0.00	11	51.51	50.90	-11	11,086	-0.10%
2018/10/04	2	51.55	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	12	52.21	51.80	-12	10,746	-0.11%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	10	52.00	1	52.40	52.50	9	10,512	0.09%
2018/09/28	0	0.00	1	51.90	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	11	51.35	51.90	-11	10,330	-0.11%
2018/09/26	12	51.00	500	51.13	51.00	-488	10,162	-4.80%	大賣/鉅額交易
2018/09/25	11	51.46	6	51.37	51.10	5	10,326	0.05%
2018/09/21	1	51.40	4	51.18	51.10	-3	10,288	-0.03%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/14	10	50.10	0	0.00	50.10	10	10,481	0.10%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	10	49.45	1	49.80	49.80	9	11,015	0.08%
2018/09/10	1	49.50	1	49.45	49.40	0	11,238	0.00%
2018/09/07	9	49.61	0	0.00	49.50	9	11,443	0.08%
2018/09/06	10	50.19	0	0.00	50.10	10	11,466	0.09%
2018/09/05	14	50.45	0	0.00	50.20	14	11,510	0.12%
2018/09/04	18	50.81	0	0.00	50.90	18	11,548	0.16%
2018/08/28	2	50.70	2	50.70	50.80	0	11,740	0.00%
2018/08/27	0	0.00	5	50.64	50.70	-5	11,774	-0.04%
2018/08/24	2	49.85	0	0.00	49.85	2	11,640	0.02%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/16	2	49.65	1	49.75	49.70	1	11,979	0.01%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	3	50.03	0	0.00	50.10	3	12,264	0.02%
2018/08/06	0	0.00	2	50.80	50.40	-2	12,831	-0.02%
2018/08/02	3	50.40	0	0.00	50.20	3	13,141	0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	3	50.13	0	0.00	50.30	3	13,168	0.02%
2018/07/25	139	50.30	0	0.00	50.20	139	13,156	1.06%	大買/鉅額交易
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	1	50.70	50.80	-1	13,139	-0.01%
2018/07/11	1	50.00	1	50.20	50.30	0	13,360	0.00%
2018/07/09	0	0.00	1	50.20	50.10	-1	13,363	-0.01%
2018/07/05	0	0.00	10	49.85	49.80	-10	13,409	-0.07%
2018/07/03	1	49.90	0	0.00	50.00	1	13,638	0.01%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	0.5	51.10	51.10	-0.5	13,434	0.00%
2018/06/28	1	50.90	1	50.70	50.50	0	13,314	0.00%
2018/06/27	13	50.52	1	51.00	50.50	12	13,279	0.09%
2018/06/26	1	51.00	11	51.12	50.90	-10	13,056	-0.08%
2018/06/25	16	53.47	3	53.50	53.20	13	12,832	0.10%
2018/06/21	3	54.10	2.2	54.02	53.90	0.8	12,476	0.01%
2018/06/19	0	0.00	1	53.00	53.00	-1	12,672	-0.01%
2018/06/14	0	0.00	1	53.20	52.90	-1	12,213	-0.01%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	1	53.40	0	0.00	53.50	1	12,349	0.01%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/07	0	0.00	10	53.71	54.00	-10	12,354	-0.08%
2018/06/06	1	53.00	5	53.06	53.30	-4	12,473	-0.03%
2018/06/05	2	52.50	0	0.00	53.00	2	12,369	0.02%
2018/06/04	5	52.20	2	52.80	52.80	3	12,333	0.02%
2018/05/30	5	51.48	0	0.00	51.20	5	12,242	0.04%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	7	53.13	53.20	-7	12,638	-0.06%
2018/05/18	0	0.00	7	52.87	52.90	-7	12,560	-0.06%
2018/05/17	0	0.00	2	52.55	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	41	52.11	52.20	-41	12,388	-0.33%
2018/05/15	0	0.00	32	51.58	51.20	-32	12,430	-0.26%
2018/05/11	2	51.55	2	51.70	51.80	0	12,840	0.00%
2018/05/09	0	0.00	10	50.79	50.70	-10	12,756	-0.08%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	5	51.00	0	0.00	50.40	5	12,844	0.04%
2018/04/30	1	50.90	2	50.90	51.00	-1	13,175	-0.01%
2018/04/27	4	50.63	2	50.70	50.80	2	13,174	0.02%
2018/04/25	0	0.00	9	50.00	50.30	-9	13,266	-0.07%
2018/04/24	0	0.00	1	50.30	50.20	-1	13,388	-0.01%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/13	0	0.00	20	51.10	51.20	-20	14,345	-0.14%
2018/04/12	2	51.00	0	0.00	51.00	2	14,474	0.01%
2018/04/11	2	50.95	1	51.10	51.00	1	14,669	0.01%
2018/04/03	7	49.86	0	0.00	49.90	7	14,590	0.05%
2018/04/02	1	50.30	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	0	0.00	1	50.40	50.30	-1	14,603	-0.01%
2018/03/27	1	50.60	0	0.00	50.70	1	14,619	0.01%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	9	50.38	2	50.80	50.30	7	14,657	0.05%
2018/03/21	1	51.40	4	51.70	51.50	-3	14,331	-0.02%
2018/03/19	2	51.30	12	51.50	51.60	-10	14,353	-0.07%
2018/03/16	4.5	50.97	20	50.94	51.70	-15.5	14,383	-0.11%
2018/03/15	1	51.30	10	51.40	51.20	-9	14,121	-0.06%
2018/03/14	1	51.20	11	51.30	51.60	-10	14,138	-0.07%
2018/03/13	2	51.60	0	0.00	51.60	2	14,188	0.01%
2018/03/12	50	52.12	3	52.00	51.80	47	14,194	0.33%
2018/03/07	0	0.00	1	50.50	50.30	-1	14,758	-0.01%
2018/03/06	2	50.40	0	0.00	50.30	2	15,322	0.01%
2018/03/05	5	50.46	1	51.00	50.10	4	15,600	0.03%
2018/03/02	3	51.13	0	0.00	50.80	3	15,494	0.02%
2018/03/01	0	0.00	1	51.80	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	5	52.50	52.20	-5	15,405	-0.03%
2018/02/26	3	52.00	0	0.00	52.20	3	15,360	0.02%
2018/02/23	0	0.00	2	51.90	52.30	-2	15,567	-0.01%
2018/02/22	500	51.50	10	51.70	51.80	490	16,252	3.01%	大買/鉅額交易
2018/02/21	2	51.60	13	51.80	51.90	-11	16,922	-0.07%
2018/02/12	10	50.90	5	51.00	51.00	5	16,782	0.03%
2018/02/09	11	50.02	2	50.20	50.20	9	16,786	0.05%
2018/02/08	2	51.00	3	50.83	50.60	-1	16,607	-0.01%
2018/02/07	3	50.20	0	0.00	50.20	3	16,574	0.02%
2018/02/06	11	49.29	0	0.00	49.20	11	16,301	0.07%
2018/02/05	23	52.13	20	52.10	52.10	3	15,858	0.02%
2018/01/31	0	0.00	3	52.93	54.20	-3	15,496	-0.02%
2018/01/30	0	0.00	0.2	53.10	53.10	-0.2	15,396	0.00%
2018/01/26	0	0.00	0.1	53.20	53.20	-0.1	15,407	0.00%
2018/01/24	501	52.94	2.1	52.75	52.80	499	15,373	3.25%	大買/鉅額交易
2018/01/19	1	53.70	6	53.70	53.90	-5	15,384	-0.03%
2018/01/18	3	53.80	0	0.00	53.80	3	15,268	0.02%
2018/01/17	2	54.15	1	54.20	54.20	1	15,074	0.01%
2018/01/16	0	0.00	21	54.55	54.80	-21	14,907	-0.14%
2018/01/15	20	54.05	12	54.17	54.10	8	14,546	0.05%
2018/01/12	0	0.00	3.7	53.08	53.20	-3.7	14,299	-0.03%
2018/01/11	2	53.00	26	52.99	53.00	-24	14,227	-0.17%
2018/01/10	3	53.10	21	53.14	53.00	-18	14,236	-0.13%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	20	52.20	11	52.59	52.50	9	13,984	0.06%
2018/01/05	0	0.00	18	52.22	52.20	-18	13,900	-0.13%
2018/01/04	0	0.00	26	51.72	51.90	-26	13,779	-0.19%
2018/01/03	0	0.00	3	51.53	51.50	-3	13,865	-0.02%