富邦金 (2881)-元富-成功券商分點個股進出

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
90.8
漲跌
▲1.5
漲幅
+1.68%
成交量
37,329張
產業
上市金融類股
2589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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/09/20	1	90.47	12	90.38	90.80	-11	24,779	-0.04%
2024/09/19	3.3	87.51	11	89.18	89.30	-7.7	24,364	-0.03%
2024/09/18	12.1	87.67	2.1	87.73	87.10	9.9	24,275	0.04%
2024/09/16	4	86.53	0	0.00	86.80	4	24,356	0.02%
2024/09/13	1.1	86.46	1	86.50	86.70	0.1	24,457	0.00%
2024/09/12	39	85.85	8.1	85.80	85.80	30.9	24,581	0.13%
2024/09/11	25.6	85.69	4.2	85.52	85.50	21.4	24,518	0.09%
2024/09/10	5.1	86.35	2.1	86.72	86.40	3	24,405	0.01%
2024/09/09	15.4	85.97	0	0.00	86.00	15.4	24,202	0.06%
2024/09/06	5.1	91.19	7.2	92.68	92.50	-2.1	23,818	-0.01%
2024/09/05	1	92.00	14.2	92.43	92.30	-13.2	23,891	-0.06%
2024/09/04	19	90.34	3	90.83	90.50	16	23,916	0.07%
2024/09/03	3.2	93.03	4	93.55	93.70	-0.8	23,666	0.00%
2024/09/02	2.2	93.97	4.1	94.13	94.00	-1.9	23,793	-0.01%
2024/08/30	0	91.60	9	92.12	91.90	-9	23,527	-0.04%
2024/08/29	4	91.20	5	91.40	91.30	-1	23,260	0.00%
2024/08/28	4	92.20	0	0.00	92.00	4	23,201	0.02%
2024/08/27	1.1	91.59	1	92.20	92.20	0.1	23,547	0.00%
2024/08/26	4	91.75	15.4	91.76	91.90	-11.4	23,570	-0.05%
2024/08/23	1	89.10	2	89.05	89.00	-1	23,443	0.00%
2024/08/22	32.1	87.73	4	88.10	88.10	28.1	23,449	0.12%
2024/08/21	0	89.00	0	0.00	89.20	0	23,410	0.00%
2024/08/20	8.2	89.27	0	0.00	88.80	8.2	23,578	0.03%
2024/08/19	7.1	90.78	6	90.00	90.00	1.1	23,460	0.00%
2024/08/16	0	0.00	46.3	91.64	92.40	-46.3	23,206	-0.20%
2024/08/15	8	89.35	13	89.85	89.00	-5	22,631	-0.02%
2024/08/14	1	88.90	7.1	89.23	89.30	-6.1	22,604	-0.03%
2024/08/13	0.1	87.30	3.8	87.16	87.50	-3.7	22,552	-0.02%
2024/08/12	9.1	87.21	4.1	87.93	86.80	5	23,115	0.02%
2024/08/09	6.1	86.01	9.2	86.31	86.00	-3.1	23,645	-0.01%
2024/08/08	1	84.09	2	83.10	83.10	-1	23,424	0.00%
2024/08/07	7.1	81.92	1.7	82.66	82.60	5.4	23,402	0.02%
2024/08/06	16	80.53	2	78.94	80.70	14	23,694	0.06%
2024/08/05	26.4	82.65	2	81.15	79.00	24.4	23,480	0.10%
2024/08/02	34.1	85.93	4	86.80	86.90	30.1	22,894	0.13%
2024/08/01	1.9	88.29	1.3	88.70	88.20	0.6	22,777	0.00%
2024/07/31	0.1	88.20	104.7	87.92	88.20	-104.6	22,727	-0.46%	大賣/鉅額交易
2024/07/30	1.5	86.20	0	0.00	86.50	1.5	22,520	0.01%
2024/07/29	2.1	87.08	168.1	87.12	87.20	-166	22,530	-0.74%	大賣/鉅額交易
2024/07/26	3	83.38	4	84.85	84.90	-1	22,333	0.00%
2024/07/23	2	84.55	13.1	84.91	85.50	-11.1	22,420	-0.05%
2024/07/22	77.2	83.84	164.1	83.37	82.60	-86.9	22,386	-0.39%	大賣/
2024/07/19	58	85.44	11.3	86.42	86.10	46.7	21,848	0.21%
2024/07/18	114.4	89.48	2	89.60	89.90	112.4	21,122	0.53%	大買/鉅額交易
2024/07/17	71	91.01	3	91.40	91.00	68	20,524	0.33%
2024/07/16	1	91.30	2	91.70	91.70	-1	20,248	0.00%
2024/07/15	8.2	91.06	12.3	90.38	90.90	-4.2	20,299	-0.02%
2024/07/12	7	92.12	3.7	92.79	91.90	3.3	20,058	0.02%
2024/07/11	2	91.95	31.6	92.03	92.40	-29.5	19,740	-0.15%
2024/07/10	8	88.37	5.4	89.09	89.10	2.7	19,336	0.01%
2024/07/09	0	86.10	10.5	85.63	86.00	-10.4	18,931	-0.06%
2024/07/08	1	85.10	18.6	85.29	86.00	-17.6	18,906	-0.09%
2024/07/05	0.2	84.50	6.3	84.79	84.90	-6.1	18,872	-0.03%
2024/07/04	0	0.00	3.4	83.85	83.70	-3.4	18,683	-0.02%
2024/07/03	0.1	81.81	51	82.48	83.30	-50.9	18,577	-0.27%
2024/07/02	0.1	80.60	8.3	80.98	81.00	-8.2	18,231	-0.05%
2024/07/01	0	80.10	2	80.40	80.40	-2	18,105	-0.01%
2024/06/28	0	78.10	41.6	79.29	79.30	-41.5	17,915	-0.23%
2024/06/27	0	77.30	2	78.40	78.40	-2	17,595	-0.01%
2024/06/26	2	77.66	0	0.00	77.80	2	17,536	0.01%
2024/06/25	3	78.03	4	78.33	78.50	-1	17,452	-0.01%
2024/06/24	3	77.97	0	0.00	78.10	3	17,366	0.02%
2024/06/21	0.3	78.00	13	78.23	78.30	-12.7	17,199	-0.07%
2024/06/20	10.1	77.10	25	77.50	78.00	-14.9	17,088	-0.09%
2024/06/19	3.2	76.90	25.6	77.84	77.80	-22.4	17,157	-0.13%
2024/06/18	4	76.90	32.5	76.66	77.00	-28.5	17,177	-0.17%
2024/06/17	5.3	75.97	1.1	76.31	76.00	4.3	17,240	0.02%
2024/06/14	10.9	76.21	0	0.00	76.90	10.9	17,282	0.06%
2024/06/13	0.2	76.05	0.1	76.32	76.20	0	17,306	0.00%
2024/06/12	22.2	76.14	1	76.20	76.00	21.2	17,691	0.12%
2024/06/11	0	76.80	18.3	77.53	77.30	-18.3	17,840	-0.10%
2024/06/07	0.1	75.70	9	75.81	76.00	-8.9	17,717	-0.05%
2024/06/06	1	75.19	4.6	74.94	75.20	-3.5	17,624	-0.02%
2024/06/05	0	73.60	0.1	73.76	74.00	-0.1	17,547	0.00%
2024/06/04	3.1	72.97	151	73.29	73.60	-147.9	17,719	-0.83%	大賣/鉅額交易
2024/06/03	0.2	73.49	4	73.60	73.80	-3.8	17,811	-0.02%
2024/05/31	0	73.00	12.2	73.27	73.40	-12.1	17,793	-0.07%
2024/05/30	8.3	71.90	1.1	72.48	71.90	7.2	17,416	0.04%
2024/05/29	2.2	72.93	11	72.40	72.40	-8.8	17,207	-0.05%
2024/05/28	1	73.78	1.1	74.18	73.80	0	17,000	0.00%
2024/05/27	1.8	73.18	0	0.00	73.50	1.8	17,189	0.01%
2024/05/24	0.4	73.29	4.1	73.61	73.30	-3.7	17,134	-0.02%
2024/05/23	2.1	72.37	1	72.50	72.50	1.1	16,972	0.01%
2024/05/22	1.1	73.29	0.2	73.20	73.50	0.9	16,921	0.01%
2024/05/21	5.3	72.84	8.3	72.81	72.90	-3.1	16,866	-0.02%
2024/05/20	1.9	73.81	0	0.00	73.80	1.9	16,774	0.01%
2024/05/17	1	74.69	1	74.80	74.60	0	16,753	0.00%
2024/05/16	8.5	74.12	20.5	75.31	73.90	-12	16,559	-0.07%
2024/05/15	1	74.00	18.4	73.35	73.80	-17.4	16,076	-0.11%
2024/05/14	1	71.10	1	71.40	71.20	0	15,585	0.00%
2024/05/13	0.2	71.32	1	71.40	71.50	-0.8	15,535	-0.01%
2024/05/10	2	70.90	43.6	71.18	71.80	-41.6	15,359	-0.27%
2024/05/09	3	70.20	17.1	70.26	69.90	-14.1	14,925	-0.09%
2024/05/08	1.2	69.78	9.5	69.85	69.90	-8.3	14,769	-0.06%
2024/05/07	2.3	69.83	0.1	69.80	69.90	2.2	14,815	0.02%
2024/05/06	2	69.20	3.1	70.05	70.00	-1.1	14,722	-0.01%
2024/05/03	2	69.30	0	0.00	69.00	2	14,643	0.01%
2024/05/02	0.1	69.10	0	0.00	69.00	0.1	14,623	0.00%
2024/04/30	0	0.00	1	69.50	69.10	-1	14,584	-0.01%
2024/04/29	2.2	69.49	4.7	69.40	69.40	-2.5	14,502	-0.02%
2024/04/26	33	67.90	0.3	67.90	67.60	32.8	14,280	0.23%
2024/04/25	10	66.30	3	66.50	66.40	7	14,183	0.05%
2024/04/24	3	66.80	11	66.90	66.80	-8	14,297	-0.06%
2024/04/22	0.1	66.30	1	66.00	66.20	-0.9	14,818	-0.01%
2024/04/19	22	64.72	0	0.00	65.00	22	14,682	0.15%
2024/04/18	0.4	66.27	2.2	65.82	66.30	-1.8	14,312	-0.01%
2024/04/17	17.1	65.78	3	65.80	66.00	14.1	14,158	0.10%
2024/04/16	52.2	66.30	1	65.80	65.70	51.2	14,009	0.37%
2024/04/15	5.1	67.24	3	67.27	67.40	2.1	13,715	0.01%
2024/04/12	43.1	67.88	0.1	68.10	67.80	43	13,827	0.31%
2024/04/11	2.1	68.37	0	0.00	68.40	2.1	13,737	0.02%
2024/04/10	1.2	69.25	0	0.00	69.20	1.2	13,540	0.01%
2024/04/09	0	69.70	2.2	69.56	70.00	-2.1	13,590	-0.02%
2024/04/08	2	68.07	1	68.70	68.70	1	13,482	0.01%
2024/04/03	3.2	68.75	0	0.00	68.60	3.2	13,479	0.02%
2024/04/02	1.5	69.27	0	0.00	69.50	1.5	13,362	0.01%
2024/04/01	0	69.50	3	69.70	69.50	-3	13,371	-0.02%
2024/03/29	1	69.21	0	0.00	69.70	1	13,366	0.01%
2024/03/28	1	69.11	0	0.00	69.30	1	13,306	0.01%
2024/03/27	2	69.45	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0	69.40	1	69.10	69.60	-1	13,283	-0.01%
2024/03/25	3.1	69.07	0.4	69.23	69.00	2.7	13,373	0.02%
2024/03/22	9.2	69.55	2.8	69.79	69.60	6.4	13,255	0.05%
2024/03/21	0	0.00	4	70.55	70.70	-4	13,122	-0.03%
2024/03/20	1.1	69.89	1	70.10	69.60	0.1	13,290	0.00%
2024/03/19	1	69.20	2	69.95	69.80	-1	13,945	-0.01%
2024/03/15	0.1	69.50	0.1	69.50	69.60	0	13,747	0.00%
2024/03/14	1	70.30	2.2	70.38	70.70	-1.2	13,274	-0.01%
2024/03/13	2.5	69.45	0	0.00	69.90	2.5	13,016	0.02%
2024/03/12	1.3	69.34	1	69.40	69.70	0.3	13,025	0.00%
2024/03/11	1.7	69.45	4.2	69.56	69.20	-2.5	12,911	-0.02%
2024/03/08	2	68.95	62.6	68.97	69.20	-60.6	12,838	-0.47%
2024/03/07	0	0.00	1	68.20	68.10	-1	12,575	-0.01%
2024/03/06	3	67.27	1.8	67.49	67.30	1.2	12,463	0.01%
2024/03/05	0	67.20	0	0.00	67.30	0	12,754	0.00%
2024/03/04	0.3	67.30	0	0.00	67.40	0.3	12,816	0.00%
2024/03/01	2	67.50	0	0.00	67.40	2	12,878	0.02%
2024/02/29	0.1	67.50	7.3	67.26	68.00	-7.2	12,846	-0.06%
2024/02/27	0	0.00	70	66.90	66.90	-70	12,588	-0.56%
2024/02/26	3.2	66.73	3.1	66.70	66.90	0.2	12,529	0.00%
2024/02/23	0.2	66.50	2	66.65	66.60	-1.8	12,538	-0.01%
2024/02/22	0	0.00	3.3	66.48	66.50	-3.3	12,925	-0.03%
2024/02/21	3	66.00	31.3	66.19	66.30	-28.3	13,007	-0.22%
2024/02/20	0.6	66.40	9.4	66.44	66.50	-8.8	13,092	-0.07%
2024/02/19	1	66.00	2.6	65.98	66.10	-1.6	13,089	-0.01%
2024/02/16	10	65.30	8.1	65.78	65.90	1.9	13,316	0.01%
2024/02/15	0.3	65.10	0	65.40	65.30	0.3	13,218	0.00%
2024/02/05	0	0.00	8.9	64.60	64.70	-8.9	12,987	-0.07%
2024/02/02	0.1	64.60	0.1	64.60	64.90	0	12,851	0.00%
2024/02/01	0.2	64.50	1	64.70	64.80	-0.8	12,788	-0.01%
2024/01/31	0	0.00	0.2	64.30	64.50	-0.2	12,743	0.00%
2024/01/30	0.2	64.40	0	0.00	64.30	0.2	12,664	0.00%
2024/01/29	0.1	64.60	0.5	64.50	64.80	-0.4	12,620	0.00%
2024/01/26	1.4	64.71	61.3	64.65	64.80	-59.9	12,633	-0.47%
2024/01/25	0	0.00	40.2	64.51	64.60	-40.2	12,627	-0.32%
2024/01/24	0	0.00	37	64.38	64.40	-37	12,680	-0.29%
2024/01/23	0.2	63.50	53	63.58	63.90	-52.8	12,652	-0.42%
2024/01/22	1	63.30	37	63.31	63.20	-36	12,692	-0.28%
2024/01/19	15	62.37	35	63.00	63.00	-20	12,624	-0.16%
2024/01/18	2.6	62.26	0	0.00	62.30	2.6	12,575	0.02%
2024/01/17	47.2	62.55	4	62.30	62.30	43.2	12,378	0.35%
2024/01/16	36.4	63.25	4	63.40	63.20	32.4	12,011	0.27%
2024/01/15	5.8	64.13	17.2	64.33	64.10	-11.4	11,979	-0.10%
2024/01/12	0.1	64.00	12.2	64.11	64.10	-12.1	12,266	-0.10%
2024/01/11	2	64.00	101.2	64.10	63.90	-99.2	12,340	-0.80%	大賣/
2024/01/10	1.3	63.92	150	64.00	64.00	-148.7	12,641	-1.18%	大賣/鉅額交易
2024/01/09	0	0.00	149.3	64.00	64.00	-149.3	12,669	-1.18%	大賣/鉅額交易
2024/01/08	0	0.00	1.2	64.58	64.10	-1.2	12,707	-0.01%
2024/01/05	2	63.25	0.1	63.30	63.20	1.9	12,586	0.02%
2024/01/04	3.3	63.49	0	0.00	63.50	3.3	12,612	0.03%
2024/01/03	14	63.47	1	63.40	63.70	13	12,742	0.10%
2024/01/02	0.3	64.40	0	0.00	64.60	0.3	12,604	0.00%
2023/12/29	0.1	64.50	0	0.00	64.80	0.1	12,693	0.00%
2023/12/28	0	0.00	0.5	64.60	64.90	-0.5	12,834	0.00%
2023/12/27	0	0.00	1.1	64.49	64.60	-1.1	12,812	-0.01%
2023/12/26	1	63.90	72.4	64.20	64.30	-71.4	12,796	-0.56%
2023/12/25	1	63.50	1	63.60	63.70	0	12,845	0.00%
2023/12/22	2	63.35	0	0.00	63.50	2	12,920	0.02%
2023/12/21	2.2	63.32	0	0.00	63.40	2.2	13,057	0.02%
2023/12/20	2	63.70	0.5	63.90	63.60	1.5	13,042	0.01%
2023/12/19	2.6	63.82	2.1	63.95	63.90	0.4	13,026	0.00%
2023/12/18	2	64.40	34.7	64.40	64.50	-32.7	13,092	-0.25%
2023/12/15	0.1	64.80	64.1	65.05	65.10	-64	13,080	-0.49%
2023/12/14	0.1	64.80	49.1	64.99	65.20	-49	12,662	-0.39%
2023/12/13	45.1	62.80	0	0.00	62.90	45.1	11,823	0.38%
2023/12/12	0.1	62.96	44	62.80	63.10	-43.9	11,987	-0.37%
2023/12/11	6.1	62.82	0	0.00	62.90	6.1	11,981	0.05%
2023/12/08	33.3	62.91	66	62.98	63.20	-32.7	11,956	-0.27%
2023/12/07	20	62.97	0	0.00	63.20	20	11,888	0.17%
2023/12/06	30	64.00	45	64.00	63.80	-15	11,678	-0.13%
2023/12/05	1	63.90	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0.3	64.10	8.5	64.25	64.40	-8.2	11,562	-0.07%
2023/12/01	28.6	63.82	0	0.00	63.80	28.6	11,614	0.25%
2023/11/30	0.1	64.00	29.1	64.01	64.40	-29	11,635	-0.25%
2023/11/29	0.2	63.80	1	63.80	63.70	-0.8	11,359	-0.01%
2023/11/28	0	0.00	1.5	63.87	63.90	-1.5	11,377	-0.01%
2023/11/27	10.1	63.50	8	64.10	63.50	2.1	11,505	0.02%
2023/11/24	21.1	63.85	0.1	63.90	63.90	21	11,496	0.18%
2023/11/22	2	64.40	2	64.45	64.60	0	11,573	0.00%
2023/11/21	1	64.90	67	64.42	64.90	-66	11,556	-0.57%
2023/11/20	0	63.05	0	0.00	63.50	0	11,121	0.00%
2023/11/17	0	62.60	3	63.07	63.20	-3	11,019	-0.03%
2023/11/16	0	62.70	0	0.00	62.90	0	10,907	0.00%
2023/11/15	9.1	62.50	8.4	62.29	62.70	0.7	10,849	0.01%
2023/11/14	0	61.70	0.2	61.60	61.70	-0.2	10,586	0.00%
2023/11/13	0.2	61.50	0	0.00	61.70	0.2	10,655	0.00%
2023/11/10	0	61.33	2	61.50	61.50	-2	10,782	-0.02%
2023/11/09	0	61.40	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	61.30	1	61.50	61.70	-1	11,345	-0.01%
2023/11/06	0.1	61.50	2.2	61.45	61.50	-2.1	11,533	-0.02%
2023/11/03	6	60.92	0	0.00	61.30	6	11,525	0.05%
2023/11/02	0.3	60.80	16	60.89	60.90	-15.7	11,606	-0.14%
2023/10/31	0.4	60.05	4	60.00	60.10	-3.6	11,596	-0.03%
2023/10/30	3.1	59.74	1	59.60	59.80	2.1	11,953	0.02%
2023/10/27	0	0.00	7	60.11	60.30	-7	12,134	-0.06%
2023/10/26	0	59.90	1	59.60	59.60	-1	12,483	-0.01%
2023/10/25	0.5	60.20	1	60.00	60.00	-0.5	12,502	0.00%
2023/10/24	2.1	59.70	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	18.5	59.92	0.1	60.10	59.90	18.4	12,972	0.14%
2023/10/20	10.5	59.77	3.3	60.72	60.70	7.2	12,837	0.06%
2023/10/19	3	61.03	2	61.30	61.00	1	12,622	0.01%
2023/10/18	1.3	61.10	2	61.20	61.40	-0.8	12,692	-0.01%
2023/10/17	1	61.40	11	61.10	61.30	-10	12,598	-0.08%
2023/10/16	0	61.00	2	60.80	61.00	-2	13,008	-0.02%
2023/10/13	14	60.83	2	60.80	60.90	12	13,435	0.09%
2023/10/12	15.1	61.29	1	61.30	61.70	14.1	13,830	0.10%
2023/10/11	3	61.13	2	61.20	61.60	1	13,883	0.01%
2023/10/06	10.1	60.80	2	60.80	60.70	8.1	13,848	0.06%
2023/10/05	0	0.00	1	60.40	60.50	-1	14,091	-0.01%
2023/10/04	10.5	59.90	26	59.90	59.70	-15.5	14,204	-0.11%
2023/10/03	0.4	60.50	1	60.50	60.50	-0.6	14,058	0.00%
2023/10/02	0.1	60.97	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	0.4	61.00	1	60.90	60.70	-0.7	14,444	0.00%
2023/09/27	0.4	60.41	0	0.00	60.60	0.4	14,373	0.00%
2023/09/26	3.4	60.90	2.1	60.65	60.60	1.4	14,355	0.01%
2023/09/25	1.2	61.14	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	4.1	61.06	43	61.20	61.00	-38.9	14,276	-0.27%
2023/09/21	2.6	61.41	11	61.52	61.40	-8.4	14,252	-0.06%
2023/09/20	2.1	62.26	1	62.10	62.10	1.1	14,145	0.01%
2023/09/19	0	0.00	5	62.80	62.60	-5	14,108	-0.04%
2023/09/18	0.2	62.76	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0	0.00	0.2	62.95	62.50	-0.2	14,283	0.00%
2023/09/14	5	62.60	1	63.00	62.90	4	14,131	0.03%
2023/09/13	6.3	62.32	10	62.30	62.40	-3.7	14,265	-0.03%
2023/09/12	0	62.10	0	0.00	62.10	0	14,457	0.00%
2023/09/11	3	61.80	0	0.00	61.90	3	14,442	0.02%
2023/09/08	0	0.00	47	61.49	61.80	-47	14,636	-0.32%
2023/09/07	12.1	61.35	0.8	61.60	61.20	11.4	14,888	0.08%
2023/09/06	11.8	61.59	16	61.59	61.40	-4.2	14,932	-0.03%
2023/09/05	23	61.95	1	61.80	61.80	22	14,867	0.15%
2023/09/04	37.1	62.29	2	62.25	62.20	35.1	15,154	0.23%
2023/09/01	0.2	64.80	10	64.60	64.80	-9.9	15,252	-0.06%
2023/08/31	0.1	64.10	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	2.1	64.31	6.7	64.44	64.50	-4.6	15,332	-0.03%
2023/08/29	0.1	64.20	107.4	64.20	64.40	-107.3	15,360	-0.70%	大賣/鉅額交易
2023/08/28	0	0.00	5.1	63.78	64.10	-5.1	15,470	-0.03%
2023/08/25	2	62.80	1	63.20	62.80	1	15,792	0.01%
2023/08/22	0	0.00	2	62.60	62.80	-2	15,989	-0.01%
2023/08/21	1	62.91	3	63.17	63.10	-2	16,090	-0.01%
2023/08/18	9.1	62.50	5	62.40	62.40	4.1	16,100	0.03%
2023/08/17	13	61.87	14	62.33	62.50	-1	16,188	-0.01%
2023/08/16	50.1	62.47	0.3	62.90	62.50	49.8	16,093	0.31%
2023/08/15	10.2	63.22	1	63.42	63.50	9.1	16,282	0.06%
2023/08/14	12.2	63.70	0.1	64.60	63.90	12.1	16,421	0.07%
2023/08/11	6.7	65.45	3	65.53	65.40	3.7	16,400	0.02%
2023/08/10	0.5	65.50	1	65.40	65.40	-0.5	16,416	0.00%
2023/08/09	1	65.00	0	0.00	65.30	1	16,407	0.01%
2023/08/08	3.3	65.13	1	65.40	65.20	2.3	16,380	0.01%
2023/08/07	2.3	65.32	30	65.60	65.50	-27.7	16,382	-0.17%
2023/08/04	9.1	64.69	3	64.80	64.80	6.1	16,316	0.04%
2023/08/02	8.1	65.14	7	64.87	65.10	1.1	16,297	0.01%
2023/08/01	14.2	65.44	23	66.27	66.50	-8.8	15,960	-0.06%
2023/07/31	17.1	65.91	2	66.35	65.50	15.1	15,665	0.10%
2023/07/28	3	65.40	3	65.33	65.40	0	15,362	0.00%
2023/07/27	154	65.10	2.4	65.50	65.50	151.6	15,296	0.99%	大買/鉅額交易
2023/07/26	1	62.90	31	64.19	64.50	-30	15,046	-0.20%
2023/07/25	1	62.80	0	0.00	62.90	1	15,020	0.01%
2023/07/24	3	62.57	1	62.60	62.60	2	15,005	0.01%
2023/07/21	14	62.98	1	62.70	63.00	13	15,021	0.09%
2023/07/20	2	63.10	0.1	63.50	63.50	2	14,889	0.01%
2023/07/19	28.1	64.89	32.6	65.13	64.80	-4.5	14,630	-0.03%
2023/07/18	0.1	65.40	20.6	65.50	65.60	-20.5	14,191	-0.14%
2023/07/17	11.3	64.50	27.4	63.95	65.00	-16.1	13,720	-0.12%
2023/07/14	2.1	62.39	2	62.45	62.50	0.1	13,211	0.00%
2023/07/13	2.2	61.76	0.1	61.90	61.70	2.1	13,027	0.02%
2023/07/12	0	62.00	7	61.94	62.00	-7	12,912	-0.05%
2023/07/11	0	61.20	12	61.43	61.40	-12	12,824	-0.09%
2023/07/10	4.1	60.55	1.1	60.03	60.20	3	12,675	0.02%
2023/07/07	6.1	59.92	0	0.00	60.00	6.1	12,651	0.05%
2023/07/06	13.2	60.70	0.1	60.90	60.30	13.1	12,548	0.10%
2023/07/05	1.3	61.00	4	61.05	61.00	-2.7	12,260	-0.02%
2023/07/04	2	61.10	0	0.00	60.90	2	12,220	0.02%
2023/07/03	0.2	61.20	5	61.22	61.30	-4.8	12,203	-0.04%
2023/06/30	6	60.98	3	61.07	60.80	3	12,278	0.02%
2023/06/29	0	61.30	2	61.30	61.30	-2	12,180	-0.02%
2023/06/28	0	61.20	0	0.00	61.40	0	12,081	0.00%
2023/06/27	4	60.80	0	0.00	60.60	4	12,038	0.03%
2023/06/26	2.1	60.90	15	60.80	60.80	-13	11,997	-0.11%
2023/06/21	0	0.00	2	61.35	61.40	-2	11,924	-0.02%
2023/06/20	0.3	61.10	1	61.10	61.10	-0.7	11,955	-0.01%
2023/06/19	4.5	60.92	0	0.00	61.30	4.5	12,081	0.04%
2023/06/16	0	0.00	1	61.50	61.10	-1	12,007	-0.01%
2023/06/15	22.1	61.50	0	0.00	61.60	22.1	11,954	0.18%
2023/06/14	0	0.00	3	61.93	61.80	-3	12,219	-0.02%
2023/06/13	3	61.20	2	61.40	61.10	1	12,343	0.01%
2023/06/12	16.1	61.39	1	61.30	61.20	15.1	12,213	0.12%
2023/06/09	4.1	61.20	2.3	61.07	61.20	1.8	12,360	0.01%
2023/06/08	26.4	60.90	0	0.00	60.80	26.4	12,494	0.21%
2023/06/07	7.3	61.83	1.1	61.81	61.80	6.2	12,352	0.05%
2023/06/06	1.2	61.80	3	61.73	61.90	-1.8	12,304	-0.01%
2023/06/05	1.6	61.65	7.7	61.73	61.70	-6.1	12,299	-0.05%
2023/06/02	2.2	60.71	1	60.60	60.60	1.2	12,012	0.01%
2023/06/01	10.7	60.43	0	0.00	60.40	10.7	12,041	0.09%
2023/05/31	1.2	60.91	0	0.00	60.80	1.2	11,927	0.01%
2023/05/30	2.8	60.99	0	0.00	60.80	2.8	11,582	0.02%
2023/05/29	15.3	61.17	4	61.15	61.10	11.3	11,633	0.10%
2023/05/26	13.2	60.40	0	0.00	60.50	13.2	11,608	0.11%
2023/05/25	3.3	60.42	0	0.00	60.40	3.3	11,589	0.03%
2023/05/24	4.2	60.89	6	60.83	61.40	-1.8	11,565	-0.02%
2023/05/23	5.2	61.52	2	62.00	61.40	3.2	11,496	0.03%
2023/05/22	0	0.00	2	61.70	61.70	-2	11,417	-0.02%
2023/05/19	1.2	61.39	7.5	61.61	61.60	-6.3	11,470	-0.06%
2023/05/18	8.3	60.52	13.5	60.74	61.10	-5.2	11,160	-0.05%
2023/05/17	3.2	60.05	19	60.10	60.20	-15.8	10,900	-0.14%
2023/05/16	0	59.50	5	59.64	59.80	-5	10,761	-0.05%
2023/05/15	1	58.90	4	59.20	59.40	-3	10,721	-0.03%
2023/05/12	2.2	58.92	14.2	59.00	59.00	-11.9	10,668	-0.11%
2023/05/11	1.3	59.23	18	59.34	59.50	-16.7	10,614	-0.16%
2023/05/10	75	59.05	1	58.90	59.20	74	10,585	0.70%
2023/05/09	0	59.40	1	59.60	59.50	-1	10,632	-0.01%
2023/05/08	0.4	59.30	3	59.43	59.40	-2.6	10,733	-0.02%
2023/05/05	17.3	59.06	1	59.00	59.10	16.3	10,707	0.15%
2023/05/04	0.2	59.00	0	0.00	59.10	0.2	10,960	0.00%
2023/05/03	0	0.00	1	58.60	58.60	-1	11,141	-0.01%
2023/05/02	24	58.60	0	0.00	58.80	24	11,425	0.21%
2023/04/28	10.1	58.85	104	58.99	59.00	-94	11,833	-0.79%	大賣/
2023/04/27	2	57.65	2	57.90	57.70	0	11,860	0.00%
2023/04/26	3	57.13	5	57.80	57.80	-2	11,935	-0.02%
2023/04/25	2	58.00	1	57.70	57.50	1	11,854	0.01%
2023/04/24	1	57.90	0	0.00	58.10	1	11,882	0.01%
2023/04/21	0	0.00	1.4	58.15	57.90	-1.4	12,012	-0.01%
2023/04/20	1.1	57.65	21	57.71	57.90	-19.9	12,097	-0.16%
2023/04/19	1	58.10	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	58.50	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/17	1	58.40	2.3	58.58	58.50	-1.3	12,462	-0.01%
2023/04/14	1	58.20	18.4	58.47	58.60	-17.4	12,465	-0.14%
2023/04/13	0	57.50	7.1	57.46	57.40	-7.1	12,353	-0.06%
2023/04/12	1	57.11	1	57.00	57.30	0	12,300	0.00%
2023/04/11	2	56.75	0	0.00	57.10	2	12,297	0.02%
2023/04/10	1.5	57.03	1.4	57.10	57.10	0.1	12,282	0.00%
2023/04/07	3	56.90	2	56.75	56.90	1	12,277	0.01%
2023/04/06	0	0.00	2.4	56.64	56.80	-2.4	12,256	-0.02%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	2.2	56.88	11.4	56.53	56.80	-9.2	12,212	-0.08%
2023/03/29	0.1	56.83	7	56.69	56.90	-6.9	12,306	-0.06%
2023/03/28	1.1	56.50	3	56.43	56.50	-1.9	12,543	-0.02%
2023/03/27	21.2	56.10	10	56.20	56.30	11.2	12,707	0.09%
2023/03/24	13.1	56.24	2	56.20	56.30	11.1	13,079	0.09%
2023/03/23	6.1	56.09	3	56.47	56.50	3.1	13,077	0.02%
2023/03/22	10.1	56.11	1	56.20	56.20	9.1	13,097	0.07%
2023/03/21	1.1	55.14	1	55.30	55.30	0.1	13,028	0.00%
2023/03/20	14.3	55.11	0	0.00	55.00	14.3	13,252	0.11%
2023/03/17	22.5	55.69	0	0.00	55.50	22.5	13,148	0.17%
2023/03/16	22.6	55.40	12	55.28	55.10	10.6	13,023	0.08%
2023/03/15	3.6	56.78	6	56.77	56.50	-2.4	12,799	-0.02%
2023/03/14	20.1	56.82	11.1	56.71	56.70	9.1	12,817	0.07%
2023/03/13	9.3	57.60	6.2	57.77	57.70	3.1	12,695	0.02%
2023/03/10	33.1	58.61	4	58.45	58.30	29.1	12,600	0.23%
2023/03/09	7.2	59.52	0	0.00	59.40	7.2	12,587	0.06%
2023/03/08	8.2	59.52	1	59.90	60.00	7.2	13,017	0.06%
2023/03/07	3	59.77	0	0.00	59.80	3	13,258	0.02%
2023/03/06	3.5	59.89	12	60.10	60.00	-8.5	13,412	-0.06%
2023/03/03	2	59.60	1.1	59.60	59.50	0.9	13,565	0.01%
2023/03/02	0.2	59.10	0	0.00	59.40	0.2	13,702	0.00%
2023/03/01	17.1	59.09	0	0.00	59.00	17.1	13,838	0.12%
2023/02/22	1	59.50	1	59.90	59.90	0	13,657	0.00%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	60.70	5	60.78	60.70	-5	13,746	-0.04%
2023/02/17	3	60.07	1	60.00	60.30	2	13,818	0.01%
2023/02/16	1.2	59.43	0.9	59.60	59.40	0.2	13,941	0.00%
2023/02/15	0.3	59.70	1	60.20	59.50	-0.7	14,446	0.00%
2023/02/14	0.2	59.97	13	60.10	60.10	-12.8	14,414	-0.09%
2023/02/13	4.2	59.19	1	59.80	59.50	3.2	14,449	0.02%
2023/02/10	21.1	58.89	1	58.70	58.90	20.1	14,442	0.14%
2023/02/09	1.2	59.21	0	0.00	59.10	1.2	14,470	0.01%
2023/02/08	14.1	59.11	1	59.20	59.20	13.1	14,506	0.09%
2023/02/07	22	59.59	0	0.00	59.40	22	14,443	0.15%
2023/02/06	3.1	59.28	1.7	59.22	59.40	1.5	14,380	0.01%
2023/02/03	15.2	59.93	2	59.90	59.80	13.2	14,258	0.09%
2023/02/02	1.1	60.12	4	60.25	60.50	-2.9	14,283	-0.02%
2023/02/01	3.9	59.90	0	0.00	60.00	3.9	14,100	0.03%
2023/01/31	10	60.60	0	0.00	60.20	10	14,018	0.07%
2023/01/30	15	60.80	18.4	60.27	61.00	-3.4	13,815	-0.02%
2023/01/17	0	0.00	8.4	59.86	59.80	-8.4	13,454	-0.06%
2023/01/16	10	59.30	32	59.24	59.40	-22	13,298	-0.17%
2023/01/13	0	0.00	1	59.30	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	4.4	58.79	58.90	-4.4	13,367	-0.03%
2023/01/11	6.1	58.25	0.4	58.30	58.10	5.7	13,519	0.04%
2023/01/10	1.2	59.00	3	58.93	59.20	-1.8	13,552	-0.01%
2023/01/09	5.3	59.49	8.3	59.48	59.60	-3	13,546	-0.02%
2023/01/06	11	58.19	2.5	58.42	58.50	8.5	13,433	0.06%
2023/01/05	1.3	58.04	10.2	58.13	58.50	-9	13,640	-0.07%
2023/01/04	0.4	56.99	17.5	57.00	57.20	-17.1	13,576	-0.13%
2023/01/03	0	0.00	1	56.80	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	2	56.50	56.30	-2	13,759	-0.01%
2022/12/29	6	55.90	2.3	55.92	56.00	3.7	13,846	0.03%
2022/12/28	0.6	56.88	3.5	56.97	56.70	-3	13,972	-0.02%
2022/12/26	0.1	56.80	2	56.80	56.80	-1.9	14,274	-0.01%
2022/12/22	0.7	56.51	0	0.00	56.80	0.7	15,006	0.00%
2022/12/21	5	56.20	0	0.00	56.20	5	15,258	0.03%
2022/12/20	1.4	55.81	2	55.80	56.20	-0.6	15,379	0.00%
2022/12/19	0	56.60	1	56.50	56.60	-1	15,446	-0.01%
2022/12/16	1.2	56.25	1	56.50	56.10	0.2	15,360	0.00%
2022/12/15	1	57.20	0	0.00	57.30	1	15,307	0.01%
2022/12/14	2	57.75	1.3	57.60	57.50	0.7	15,496	0.00%
2022/12/13	0.2	57.60	6	57.90	57.60	-5.8	15,523	-0.04%
2022/12/12	18.3	55.52	2	55.85	57.50	16.3	15,523	0.11%
2022/12/08	7.2	57.20	1	57.10	57.00	6.2	15,543	0.04%
2022/12/07	1	58.20	12	58.22	58.20	-11	15,569	-0.07%
2022/12/06	3.1	58.31	2.1	58.56	58.40	1	15,598	0.01%
2022/12/05	3	59.57	1.1	59.32	59.20	1.9	15,665	0.01%
2022/12/02	0.1	60.10	1.4	60.30	60.10	-1.3	15,697	-0.01%
2022/12/01	18.2	61.21	3	60.87	60.40	15.2	15,818	0.10%
2022/11/30	5	59.34	22.8	60.55	60.80	-17.8	15,651	-0.11%
2022/11/29	3	57.60	14	58.80	59.60	-11	15,187	-0.07%
2022/11/28	14.6	57.58	9.3	57.70	57.90	5.4	14,933	0.04%
2022/11/25	1.1	57.95	12	58.01	57.90	-10.9	14,874	-0.07%
2022/11/24	2	57.30	4	57.58	57.70	-2	14,815	-0.01%
2022/11/23	3.1	56.65	4	56.65	57.10	-0.9	14,784	-0.01%
2022/11/22	0.2	55.30	2	55.85	55.90	-1.8	14,719	-0.01%
2022/11/21	1.2	55.18	4	55.53	55.50	-2.8	14,781	-0.02%
2022/11/18	2	55.10	1	55.60	55.30	1	14,865	0.01%
2022/11/17	2	54.85	4.1	55.30	55.50	-2	14,939	-0.01%
2022/11/16	1.4	55.71	17.8	56.13	55.50	-16.4	15,000	-0.11%
2022/11/15	2	56.00	6.4	56.20	56.40	-4.4	14,972	-0.03%
2022/11/14	1	56.00	12.5	56.02	56.30	-11.5	14,896	-0.08%
2022/11/11	0.1	55.10	52.2	55.17	55.50	-52.1	14,748	-0.35%
2022/11/10	2	52.95	2.1	53.15	52.80	-0.1	14,303	0.00%
2022/11/09	2.1	53.70	13	53.79	53.70	-10.9	14,324	-0.08%
2022/11/08	1.2	53.20	2	53.15	53.20	-0.8	14,272	-0.01%
2022/11/07	1.4	52.66	18.2	52.57	52.80	-16.8	14,314	-0.12%
2022/11/04	2	51.30	0	0.00	51.50	2	14,616	0.01%
2022/11/03	1	51.40	6.5	51.32	51.70	-5.5	14,659	-0.04%
2022/11/02	2.1	51.61	0.2	52.00	51.90	1.9	14,696	0.01%
2022/11/01	0	0.00	1.1	51.14	52.00	-1.1	14,820	-0.01%
2022/10/31	3.5	51.40	4.4	51.74	51.00	-1	15,003	-0.01%
2022/10/28	2.1	51.20	2	51.50	51.50	0.1	15,117	0.00%
2022/10/27	4.5	51.24	2	51.25	51.10	2.5	15,265	0.02%
2022/10/26	0	0.00	17	50.36	50.40	-17	15,365	-0.11%
2022/10/25	12	49.72	3	49.72	49.95	9	15,349	0.06%
2022/10/24	1	49.90	15	50.27	49.80	-14	15,418	-0.09%
2022/10/21	1	49.50	1	49.80	49.65	0	15,610	0.00%
2022/10/20	4	49.40	2	49.85	49.95	2	16,274	0.01%
2022/10/19	3	50.17	8	50.88	50.40	-5	16,593	-0.03%
2022/10/18	0	50.50	0.2	49.63	50.50	-0.1	16,666	0.00%
2022/10/17	0	0.00	12	48.31	48.70	-12	16,711	-0.07%
2022/10/14	0.1	48.70	0	0.00	48.45	0.1	16,847	0.00%
2022/10/13	7.3	48.63	0.1	48.40	48.15	7.2	17,060	0.04%
2022/10/12	40.1	49.29	4.3	49.68	49.60	35.8	17,138	0.21%
2022/10/11	4.3	49.64	7	49.76	49.50	-2.8	17,391	-0.02%
2022/10/07	3.6	50.56	0	0.00	50.70	3.6	17,483	0.02%
2022/10/06	3.4	50.49	0	0.00	50.70	3.4	17,702	0.02%
2022/10/05	6.1	50.70	12	50.58	50.60	-5.9	17,977	-0.03%
2022/10/04	7	49.03	1	49.45	49.45	6	18,198	0.03%
2022/10/03	7.6	49.03	11	49.04	48.90	-3.4	18,097	-0.02%
2022/09/30	19.9	49.40	58	49.67	49.90	-38.1	18,121	-0.21%
2022/09/29	19	50.25	20	50.20	50.30	-1	17,935	-0.01%
2022/09/28	5.1	50.86	105.6	50.51	50.10	-100.5	17,904	-0.56%	大賣/
2022/09/27	11.4	52.10	7	51.93	51.90	4.4	17,867	0.02%
2022/09/26	11.5	52.61	55.4	52.84	52.90	-43.9	17,813	-0.25%
2022/09/23	3.9	54.18	0	0.00	53.80	3.9	17,932	0.02%
2022/09/22	28.3	53.26	5.1	53.14	54.40	23.2	18,087	0.13%
2022/09/21	23	56.82	0	0.00	56.50	23	17,955	0.13%
2022/09/20	4	57.05	10	57.20	56.90	-6	17,821	-0.03%
2022/09/19	20	56.60	1	56.70	56.80	19	17,853	0.11%
2022/09/16	6	56.45	11	56.35	56.50	-5	17,869	-0.03%
2022/09/15	1.1	56.91	1	56.90	56.80	0.1	17,757	0.00%
2022/09/14	4.3	56.76	11	56.89	56.70	-6.7	17,795	-0.04%
2022/09/13	7.2	57.70	4	57.78	57.70	3.2	17,951	0.02%
2022/09/12	53	57.26	0	57.20	57.30	53	18,122	0.29%
2022/09/08	2.1	56.17	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	8	56.18	17	56.38	56.10	-9	18,272	-0.05%
2022/09/06	0.2	57.01	5	56.88	56.90	-4.8	18,236	-0.03%
2022/09/05	2.1	56.61	11	56.61	56.60	-8.9	18,410	-0.05%
2022/09/02	2	56.65	0	0.00	56.60	2	18,653	0.01%
2022/09/01	3	56.90	9	56.98	57.10	-6	18,831	-0.03%
2022/08/31	64	57.59	2.2	57.56	57.40	61.8	18,843	0.33%
2022/08/30	48.2	57.33	2	57.80	57.30	46.2	18,747	0.25%
2022/08/29	9.2	57.64	34	57.58	57.60	-24.8	18,924	-0.13%
2022/08/26	3.7	58.85	8	58.79	58.50	-4.3	18,938	-0.02%
2022/08/25	4.2	58.40	1.1	58.80	58.30	3.1	18,981	0.02%
2022/08/24	5	58.22	4	58.08	58.30	1	19,096	0.01%
2022/08/23	17.1	58.29	1	58.30	58.20	16.1	20,315	0.08%
2022/08/22	33.5	58.86	4	58.90	58.80	29.5	20,608	0.14%
2022/08/19	21.2	59.50	4	59.68	60.00	17.2	20,843	0.08%
2022/08/18	0.2	60.20	0	0.00	60.00	0.2	21,181	0.00%
2022/08/17	0.2	60.31	2	60.20	60.50	-1.8	21,624	-0.01%
2022/08/16	1.2	60.22	20	60.00	60.00	-18.8	21,915	-0.09%
2022/08/15	7.7	60.12	1	60.20	60.10	6.7	22,460	0.03%
2022/08/12	3.7	59.69	1	59.80	60.00	2.7	22,599	0.01%
2022/08/11	16.6	60.00	14	59.76	59.90	2.6	22,914	0.01%
2022/08/10	1.2	58.07	2	58.30	58.20	-0.8	23,040	0.00%
2022/08/09	37	58.23	1	58.30	57.90	36	23,536	0.15%
2022/08/08	3.2	57.97	6	57.43	58.10	-2.8	24,189	-0.01%
2022/08/05	8	56.40	9	56.79	57.00	-1	24,727	0.00%
2022/08/04	0.3	56.23	0	0.00	56.00	0.3	25,216	0.00%
2022/08/03	53.4	55.81	2	56.15	56.60	51.4	25,415	0.20%
2022/08/02	4	55.83	4	56.05	56.60	0	25,976	0.00%
2022/08/01	1	56.80	23.1	56.67	56.60	-22.1	26,481	-0.08%
2022/07/29	31.2	56.03	13	56.55	56.10	18.2	27,374	0.07%
2022/07/28	31.1	56.61	16	55.91	56.30	15	27,378	0.05%
2022/07/27	110.5	55.22	14	54.93	55.30	96.5	27,223	0.35%	大買/
2022/07/26	9.2	59.15	254	59.17	59.20	-244.8	26,627	-0.92%	大賣/鉅額交易
2022/07/25	2	59.15	53	58.62	59.20	-51	26,269	-0.19%
2022/07/22	21.2	58.02	2	58.35	58.40	19.2	26,169	0.07%
2022/07/21	7.2	57.79	27	58.26	58.40	-19.8	26,216	-0.08%
2022/07/20	19.9	58.85	14.1	59.21	58.10	5.8	26,099	0.02%
2022/07/19	25.2	58.77	1.1	58.99	58.60	24.1	26,050	0.09%
2022/07/18	12.2	58.53	32	58.83	59.60	-19.8	25,942	-0.08%
2022/07/15	49	57.45	2	57.75	57.30	47	25,728	0.18%
2022/07/14	25.1	58.81	5	58.86	58.30	20.1	25,586	0.08%
2022/07/13	0.2	58.80	52	58.43	58.70	-51.8	25,488	-0.20%
2022/07/12	42.5	56.57	80.1	56.31	55.80	-37.6	25,377	-0.15%
2022/07/11	0.1	58.60	2	59.00	58.20	-1.9	25,036	-0.01%
2022/07/08	4.2	59.06	3	59.23	58.90	1.2	25,076	0.00%
2022/07/07	7	58.75	23	58.62	59.20	-16	24,927	-0.06%
2022/07/06	6	59.08	26	58.57	58.20	-20	24,827	-0.08%
2022/07/05	0	60.20	11	59.64	60.30	-11	24,783	-0.04%
2022/07/04	13.1	57.92	8	58.38	57.90	5.1	24,607	0.02%
2022/07/01	48.1	58.63	12	58.38	58.30	36.1	24,789	0.15%
2022/06/30	21.1	60.20	22	60.49	59.80	-0.9	24,569	0.00%
2022/06/29	6	60.78	0	0.00	60.80	6	24,593	0.02%
2022/06/28	8.2	61.69	2	61.30	61.60	6.2	24,565	0.03%
2022/06/27	32	62.20	12	62.41	61.90	20	24,701	0.08%
2022/06/24	1	61.70	7	62.10	61.90	-6	24,659	-0.02%
2022/06/23	5	61.08	4	61.40	61.10	1	24,684	0.00%
2022/06/22	16	62.06	1	61.70	61.70	15	24,595	0.06%
2022/06/21	0.1	63.00	26	62.61	63.20	-25.9	24,682	-0.11%
2022/06/20	7.1	60.49	14	60.39	60.20	-6.9	24,679	-0.03%
2022/06/17	14	60.93	2	61.20	60.80	12	24,543	0.05%
2022/06/16	2.1	61.81	8	62.56	61.90	-5.9	24,428	-0.02%
2022/06/15	1.1	62.00	2.1	62.09	61.80	-1	24,586	0.00%
2022/06/14	2	61.75	3	62.07	62.00	-1	24,679	0.00%
2022/06/13	7.2	61.74	2	62.00	61.80	5.2	24,582	0.02%
2022/06/10	10.1	62.78	34.6	63.16	62.90	-24.5	24,422	-0.10%
2022/06/09	35	63.30	3	63.23	63.40	32	24,384	0.13%
2022/06/08	1.3	63.88	0	0.00	63.80	1.3	24,372	0.01%
2022/06/07	1.4	63.61	0	0.00	63.40	1.4	24,563	0.01%
2022/06/06	13.3	63.78	2	63.85	64.00	11.3	24,544	0.05%
2022/06/02	0	0.00	4	63.98	63.70	-4	25,130	-0.02%
2022/06/01	3	63.67	1	63.80	63.60	2	25,783	0.01%
2022/05/31	2.2	63.83	12	63.70	64.10	-9.8	25,952	-0.04%
2022/05/30	4.1	62.62	13	62.77	63.20	-8.9	24,693	-0.04%
2022/05/27	2	61.14	4	61.20	61.30	-2	24,505	-0.01%
2022/05/26	3.1	60.17	4	60.10	59.70	-0.9	24,455	0.00%
2022/05/25	24.3	59.38	19	59.55	59.50	5.3	24,745	0.02%
2022/05/24	10.4	60.46	5	60.38	60.10	5.4	24,729	0.02%
2022/05/23	49.5	60.67	4	60.95	60.50	45.5	24,463	0.19%
2022/05/20	1	61.80	4	61.98	61.80	-3	24,138	-0.01%
2022/05/19	39.5	61.68	5	61.68	61.60	34.5	23,987	0.14%
2022/05/18	26.1	62.97	9	63.19	63.70	17.1	23,626	0.07%
2022/05/17	40.1	61.79	11	61.98	61.60	29.1	23,407	0.12%
2022/05/16	49	62.74	20	62.03	62.40	29	23,070	0.13%
2022/05/13	47.2	63.02	0.7	63.20	63.50	46.5	22,557	0.21%
2022/05/12	120.2	64.72	39.6	63.70	63.30	80.6	22,023	0.37%	大買/
2022/05/11	57.3	66.17	3	66.33	66.20	54.3	21,432	0.25%
2022/05/10	42.3	66.74	4	66.45	67.10	38.3	21,167	0.18%
2022/05/09	96.4	69.07	219	68.11	67.80	-122.6	20,607	-0.59%	大賣/鉅額交易
2022/05/06	200.4	71.03	0	0.00	71.30	200.4	20,087	1.00%	大買/鉅額交易
2022/05/05	1.1	74.63	2	74.60	74.50	-0.9	19,489	0.00%
2022/05/04	2	73.80	4.3	74.63	74.60	-2.3	19,498	-0.01%
2022/05/03	2.2	73.79	12	73.88	73.70	-9.8	19,964	-0.05%
2022/04/29	0	0.00	8	73.90	74.40	-8	20,183	-0.04%
2022/04/28	2.3	72.96	0	0.00	73.40	2.3	20,493	0.01%
2022/04/27	25.2	73.77	41	73.29	73.20	-15.8	20,536	-0.08%
2022/04/26	5.1	74.84	1	74.90	75.10	4.1	20,477	0.02%
2022/04/25	11.2	74.03	4	74.18	74.80	7.2	20,531	0.03%
2022/04/22	18	74.40	11	74.60	75.90	7	20,641	0.03%
2022/04/21	20.2	74.15	1.1	74.15	74.60	19.1	20,967	0.09%
2022/04/20	0.3	74.24	0	0.00	74.90	0.3	21,629	0.00%
2022/04/19	37.1	73.92	5.1	73.52	73.50	32	22,024	0.15%
2022/04/18	3.5	74.09	14	74.29	73.90	-10.5	23,113	-0.05%
2022/04/15	20	75.10	5	75.20	75.10	15	23,008	0.07%
2022/04/14	6	75.70	0	0.00	75.60	6	23,233	0.03%
2022/04/13	0	0.00	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	50.1	75.70	4	75.70	75.80	46.1	23,389	0.20%
2022/04/11	1.1	76.03	1	76.30	76.50	0.1	23,312	0.00%
2022/04/08	41.2	75.93	8	76.40	76.30	33.2	23,313	0.14%
2022/04/07	68.1	76.44	13	76.08	76.00	55.1	23,325	0.24%
2022/04/06	24	76.60	7.1	77.17	77.50	17	23,191	0.07%
2022/04/01	50	76.82	33.1	76.19	77.10	16.9	23,165	0.07%
2022/03/31	2.1	76.69	2.2	76.60	76.50	-0.1	22,973	0.00%
2022/03/30	31.2	76.00	28.1	76.14	76.10	3.1	22,906	0.01%
2022/03/29	0.2	75.20	1	75.30	75.20	-0.8	22,733	0.00%
2022/03/28	1	74.80	4	75.00	75.10	-3	22,732	-0.01%
2022/03/25	1	75.10	150.1	75.00	75.00	-149.1	22,702	-0.66%	大賣/鉅額交易
2022/03/24	0	75.20	0	0.00	75.50	0	22,799	0.00%
2022/03/23	5.1	75.58	5	75.80	75.90	0	24,044	0.00%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	1	74.00	10	74.47	74.30	-9	23,744	-0.04%
2022/03/18	9	75.00	7	75.20	74.30	2	23,722	0.01%
2022/03/17	3	74.43	5	74.66	74.80	-2	23,610	-0.01%
2022/03/16	0.3	72.90	0	0.00	73.10	0.3	23,482	0.00%
2022/03/15	1.1	72.41	55	72.31	72.70	-53.9	23,502	-0.23%
2022/03/14	10	72.70	0	0.00	72.70	10	23,667	0.04%
2022/03/11	15	72.99	3	73.17	72.70	12	23,716	0.05%
2022/03/10	10.4	73.74	52	73.84	73.80	-41.6	23,731	-0.18%
2022/03/09	9	71.94	64.8	71.91	71.70	-55.8	23,650	-0.24%
2022/03/08	53.4	70.36	34	70.21	70.60	19.4	23,509	0.08%
2022/03/07	79.3	72.09	16	72.09	71.70	63.3	22,942	0.28%
2022/03/04	83	74.64	11	74.78	74.40	72	22,811	0.32%
2022/03/03	0	75.80	10	75.87	75.60	-10	22,695	-0.04%
2022/03/02	6.1	75.49	7	75.53	75.60	-0.9	23,078	0.00%
2022/03/01	10.4	75.26	4.4	75.78	76.20	6.1	22,997	0.03%
2022/02/25	73.3	75.16	8	74.90	75.10	65.3	22,848	0.29%
2022/02/24	138.8	75.70	13.1	75.82	75.90	125.7	22,426	0.56%	大買/鉅額交易
2022/02/23	1.2	76.55	0	0.00	76.50	1.2	22,153	0.01%
2022/02/22	6	76.29	37	76.28	76.50	-31	22,435	-0.14%
2022/02/21	6.1	77.37	0	0.00	77.60	6.1	22,575	0.03%
2022/02/18	16	77.71	6	77.80	77.80	10	23,102	0.04%
2022/02/17	13.1	77.97	20	78.04	78.20	-6.9	23,247	-0.03%
2022/02/16	0.2	77.51	15	77.65	77.80	-14.8	23,189	-0.06%
2022/02/15	0.2	77.00	0	0.00	76.60	0.2	23,115	0.00%
2022/02/14	4	76.10	45.2	76.12	76.10	-41.2	23,054	-0.18%
2022/02/11	20	76.89	28	77.00	77.30	-8	23,073	-0.03%
2022/02/10	11.3	76.92	1.1	76.93	77.40	10.2	23,110	0.04%
2022/02/09	18	76.62	3	76.90	77.10	15	23,163	0.06%
2022/02/08	50.1	76.96	73	76.91	76.80	-22.9	23,129	-0.10%
2022/02/07	5.3	76.20	5	76.52	77.10	0.3	23,051	0.00%
2022/01/26	17	75.58	0	0.00	75.60	17	22,821	0.07%
2022/01/25	39.1	75.47	40	75.35	75.50	-0.9	23,018	0.00%
2022/01/24	34	75.88	38.3	76.38	76.50	-4.3	22,773	-0.02%
2022/01/21	119	76.75	34	76.87	76.70	85	23,084	0.37%	大買/
2022/01/20	7.1	78.36	14.4	77.91	78.30	-7.4	22,715	-0.03%
2022/01/19	14	79.02	7	78.99	78.80	7	22,644	0.03%
2022/01/18	7.1	79.43	24	79.60	79.40	-16.9	22,617	-0.07%
2022/01/17	162.2	79.53	7	79.03	78.90	155.2	22,492	0.69%	大買/鉅額交易
2022/01/14	166.3	80.02	134	80.70	80.40	32.3	22,259	0.15%	大買/大賣/
2022/01/13	105.2	80.42	630	81.46	81.60	-524.8	21,985	-2.39%	大買/大賣/鉅額交易
2022/01/12	7.1	79.63	22	79.48	80.00	-14.9	21,365	-0.07%
2022/01/11	46.5	78.16	86.5	78.81	79.90	-40	20,931	-0.19%
2022/01/10	10.8	76.10	24	76.05	76.40	-13.3	19,839	-0.07%
2022/01/07	3.2	76.23	1	76.00	75.70	2.2	19,874	0.01%
2022/01/06	2.3	75.52	1	75.50	75.90	1.3	19,670	0.01%
2022/01/05	7.1	75.38	1	75.40	75.70	6.1	19,602	0.03%
2022/01/04	22.1	75.30	2	75.50	75.30	20.1	19,658	0.10%
2022/01/03	6.2	75.50	3	75.50	75.30	3.2	19,625	0.02%
2021/12/30	44.2	76.40	2	76.35	76.30	42.2	19,745	0.21%
2021/12/29	26	76.52	21.9	76.28	76.60	4.1	19,899	0.02%
2021/12/28	130	75.53	54	75.52	75.90	76	19,971	0.38%	大買/
2021/12/27	2.2	75.39	3	75.40	75.20	-0.9	20,035	0.00%
2021/12/24	0	0.00	7	75.43	75.20	-7	20,450	-0.03%
2021/12/23	2.1	74.70	0	74.85	74.80	2	20,499	0.01%
2021/12/22	48.1	74.63	0	74.80	74.40	48.1	20,660	0.23%
2021/12/21	0	0.00	0.1	74.90	74.80	-0.1	20,663	0.00%
2021/12/20	2.2	74.08	14	74.58	74.10	-11.8	20,665	-0.06%
2021/12/17	144.3	74.90	67.1	74.45	74.30	77.2	20,632	0.37%	大買/
2021/12/16	10.1	74.62	1	74.80	74.90	9.1	19,329	0.05%
2021/12/15	4.1	74.58	1	74.80	74.60	3.1	19,813	0.02%
2021/12/14	4.1	75.00	2	74.90	74.90	2.1	20,293	0.01%
2021/12/13	67.2	76.15	3	75.74	75.70	64.1	20,323	0.32%
2021/12/10	0.8	75.94	2	76.00	75.90	-1.2	20,383	-0.01%
2021/12/09	2	75.60	3	76.00	76.00	-1	20,596	0.00%
2021/12/08	3.2	75.20	16	75.42	76.00	-12.8	21,110	-0.06%
2021/12/07	6.2	74.51	10.1	75.03	75.30	-3.8	20,922	-0.02%
2021/12/06	14.5	73.53	2.6	74.05	74.10	11.9	20,895	0.06%
2021/12/03	4.4	73.99	20	74.00	73.90	-15.6	21,114	-0.07%
2021/12/02	21.6	73.62	0	73.90	73.70	21.5	21,136	0.10%
2021/12/01	0.4	74.10	0.1	73.89	74.10	0.3	21,743	0.00%
2021/11/30	7.6	73.31	0	74.00	73.10	7.6	22,098	0.03%
2021/11/29	7.4	73.59	90	73.88	73.50	-82.6	21,815	-0.38%
2021/11/26	6.1	74.42	1.6	74.57	74.20	4.4	21,766	0.02%
2021/11/25	0.2	74.50	1	74.30	74.30	-0.9	21,798	0.00%
2021/11/24	6	74.65	0	75.00	74.40	6	22,013	0.03%
2021/11/23	3.1	74.34	4	74.65	74.30	-0.9	22,200	0.00%
2021/11/22	2	74.35	0	74.60	74.40	2	22,115	0.01%
2021/11/19	22.2	75.57	4	75.18	74.80	18.2	22,104	0.08%
2021/11/18	289.6	76.38	3.2	76.23	76.40	286.4	22,093	1.30%	大買/鉅額交易
2021/11/17	5.5	75.47	37.1	75.38	76.10	-31.6	22,097	-0.14%
2021/11/16	1	73.90	2.1	74.00	74.00	-1.1	21,727	0.00%
2021/11/15	3.4	74.18	5.4	74.32	74.00	-2	21,793	-0.01%
2021/11/12	0.4	73.45	2	73.30	73.30	-1.6	21,758	-0.01%
2021/11/11	3.5	73.05	13.3	73.01	73.00	-9.9	21,928	-0.04%
2021/11/10	4.2	73.00	8	72.94	73.00	-3.9	22,005	-0.02%
2021/11/09	10.1	73.10	1	73.40	73.10	9.1	21,976	0.04%
2021/11/08	1.3	73.30	4.1	73.37	73.60	-2.8	22,005	-0.01%
2021/11/05	22.3	72.20	14.2	72.18	72.50	8.1	22,472	0.04%
2021/11/04	47.2	72.70	11.3	72.52	72.50	35.9	22,426	0.16%
2021/11/03	39.6	72.72	23.6	72.52	72.70	16	22,518	0.07%
2021/11/02	80.4	72.84	24	72.62	72.60	56.4	22,465	0.25%
2021/11/01	12.4	73.13	14.1	73.16	73.10	-1.7	22,134	-0.01%
2021/10/29	19.6	73.50	22.1	73.54	73.60	-2.5	21,917	-0.01%
2021/10/28	4	74.60	0	0.00	74.50	4	21,354	0.02%
2021/10/27	19.4	74.45	0	0.00	75.00	19.4	21,533	0.09%
2021/10/26	0.3	75.34	5.1	75.30	75.50	-4.8	21,825	-0.02%
2021/10/25	0.1	74.85	4	74.73	74.80	-3.9	21,970	-0.02%
2021/10/22	21.5	74.09	0	0.00	74.10	21.5	22,412	0.10%
2021/10/21	1	74.80	4	74.58	74.80	-3	22,994	-0.01%
2021/10/20	2.1	74.55	1	75.00	74.30	1.1	23,928	0.00%
2021/10/19	35	74.96	0	0.00	74.80	35	24,513	0.14%
2021/10/18	1.7	75.42	1	75.20	75.10	0.7	25,018	0.00%
2021/10/15	15	74.87	4.6	75.17	75.10	10.4	25,417	0.04%
2021/10/14	2	74.85	53	74.16	74.40	-51	25,773	-0.20%
2021/10/13	7.6	74.37	10.3	74.21	74.50	-2.7	26,599	-0.01%
2021/10/12	2.1	74.35	0	0.00	74.80	2.1	27,409	0.01%
2021/10/08	1.2	75.11	0	0.00	75.30	1.2	27,716	0.00%
2021/10/07	1	75.50	10	75.50	75.50	-9	28,192	-0.03%
2021/10/06	4	74.75	8	74.53	74.70	-4	28,474	-0.01%
2021/10/05	22.2	73.80	13	73.48	73.80	9.2	29,237	0.03%
2021/10/04	6.3	74.82	115	74.23	74.40	-108.7	29,236	-0.37%	大賣/鉅額交易
2021/10/01	13.5	75.44	97	76.23	75.40	-83.5	29,267	-0.29%
2021/09/30	3.1	76.78	0	0.00	76.70	3.1	28,911	0.01%
2021/09/29	30.2	76.80	0	0.00	76.70	30.2	28,935	0.10%
2021/09/28	23.5	77.13	0	0.00	77.50	23.5	28,835	0.08%
2021/09/27	2.4	77.90	8	77.73	77.70	-5.7	28,897	-0.02%
2021/09/24	12	77.77	0	0.00	77.50	12	28,910	0.04%
2021/09/23	7.2	77.62	21	77.22	77.40	-13.8	29,021	-0.05%
2021/09/22	43.6	76.71	6	76.83	77.10	37.6	29,044	0.13%
2021/09/17	23.3	79.49	23.2	79.46	78.80	0.2	28,590	0.00%
2021/09/16	0.1	80.60	11	81.72	80.70	-10.9	28,189	-0.04%
2021/09/15	6	81.40	0.1	81.40	81.40	5.9	28,051	0.02%
2021/09/14	11.5	82.13	2	82.65	80.80	9.5	27,943	0.03%
2021/09/13	8	79.56	142.9	81.17	81.40	-134.9	27,843	-0.48%	大賣/鉅額交易
2021/09/10	54	77.60	1.1	77.27	77.60	52.9	27,755	0.19%
2021/09/09	172.9	76.42	1	76.90	77.40	171.9	28,035	0.61%	大買/鉅額交易
2021/09/08	27.1	77.10	1	77.00	77.40	26.1	27,917	0.09%
2021/09/07	2.1	77.83	52	77.57	78.10	-49.9	27,716	-0.18%
2021/09/06	13.6	77.71	12.3	77.57	77.20	1.3	27,656	0.00%
2021/09/03	0.1	84.80	5	83.76	84.80	-4.9	27,059	-0.02%
2021/09/02	62	83.40	2	82.90	82.70	60	26,702	0.22%
2021/09/01	17	84.46	9.1	84.61	84.20	7.9	26,371	0.03%
2021/08/31	13	84.26	4.3	84.33	85.00	8.7	26,181	0.03%
2021/08/30	0	0.00	3.5	84.09	84.80	-3.5	25,889	-0.01%
2021/08/27	3	83.23	19.3	82.82	83.50	-16.3	25,694	-0.06%
2021/08/26	0	81.00	5	81.06	81.30	-5	25,664	-0.02%
2021/08/25	2.1	80.50	3	80.57	80.80	-0.9	25,798	0.00%
2021/08/24	165	79.08	27.2	79.62	80.40	137.8	25,725	0.54%	大買/鉅額交易
2021/08/23	96	78.68	36	78.66	79.00	60	25,584	0.23%
2021/08/20	0.2	76.34	11	76.20	76.50	-10.8	25,472	-0.04%
2021/08/19	0.1	77.20	11	76.85	77.00	-10.9	26,040	-0.04%
2021/08/18	12.1	77.71	10	78.20	78.00	2.1	25,902	0.01%
2021/08/17	0.1	77.40	20	77.33	78.20	-19.9	26,016	-0.08%
2021/08/16	21.1	76.40	51	76.77	76.50	-29.9	25,957	-0.12%
2021/08/13	14	77.94	3.3	78.05	78.10	10.8	26,571	0.04%
2021/08/12	33	78.77	3	78.83	78.80	30	26,794	0.11%
2021/08/11	15	78.88	46	78.68	79.20	-31	27,129	-0.11%
2021/08/10	21	76.12	0.5	76.30	76.00	20.5	27,455	0.07%
2021/08/09	1	75.60	15.2	75.90	76.10	-14.2	28,302	-0.05%
2021/08/06	16	75.90	1.9	76.08	76.00	14.2	28,733	0.05%
2021/08/05	3	75.97	2	76.30	76.30	1	29,698	0.00%
2021/08/04	36	76.25	0	0.00	76.30	36	31,868	0.11%
2021/08/03	1	76.20	1	76.00	76.40	0	33,264	0.00%
2021/08/02	3	75.10	5	75.64	76.50	-2	34,382	-0.01%
2021/07/30	57.3	74.81	0	0.00	75.00	57.3	34,549	0.17%
2021/07/29	2.2	75.77	0	0.00	75.80	2.2	34,671	0.01%
2021/07/28	12.3	74.81	18.1	74.71	75.60	-5.8	35,189	-0.02%
2021/07/27	15.6	77.33	5	76.66	76.40	10.6	35,754	0.03%
2021/07/26	48.8	80.39	98	79.04	78.50	-49.2	36,651	-0.13%
2021/07/23	35.4	83.93	9.5	84.31	85.00	25.9	35,783	0.07%
2021/07/22	14.1	83.23	12	83.33	84.10	2.1	35,413	0.01%
2021/07/21	14.8	81.66	14.2	81.38	81.80	0.6	35,067	0.00%
2021/07/20	40	81.40	12.7	81.62	81.50	27.3	35,157	0.08%
2021/07/19	33.2	83.83	20	83.54	83.00	13.2	34,832	0.04%
2021/07/16	115.3	81.93	45	81.06	82.90	70.3	34,503	0.20%	大買/
2021/07/15	26.1	79.63	6.2	79.48	79.50	19.9	33,951	0.06%
2021/07/14	29.3	77.58	10	77.45	78.10	19.3	33,901	0.06%
2021/07/13	40	76.73	3	77.23	76.20	37	33,916	0.11%
2021/07/12	48	77.30	71.4	78.40	76.10	-23.4	33,786	-0.07%
2021/07/09	4.1	74.05	0	0.00	74.20	4.1	33,694	0.01%
2021/07/08	13	74.27	0	0.00	74.80	13	33,692	0.04%
2021/07/07	1	73.71	1.5	73.90	74.00	-0.5	33,896	0.00%
2021/07/06	5	73.94	0	0.00	73.70	5	34,220	0.01%
2021/07/05	3	73.73	0	73.80	73.90	3	34,315	0.01%
2021/07/02	30	73.00	0	0.00	72.90	30	34,431	0.09%
2021/07/01	95	73.51	0	0.00	73.40	95	34,570	0.27%
2021/06/30	9.1	73.73	3.1	73.67	73.90	6	34,764	0.02%
2021/06/29	4.1	72.43	20	72.40	72.60	-16	35,045	-0.05%
2021/06/28	33	72.89	8	72.88	73.20	25	35,424	0.07%
2021/06/25	0	0.00	6	73.08	72.90	-6	35,800	-0.02%
2021/06/24	10	71.80	57	71.82	71.90	-47	35,812	-0.13%
2021/06/23	20.1	70.99	0	0.00	71.80	20.1	36,140	0.06%
2021/06/22	53.1	70.41	2	70.75	70.70	51.1	36,335	0.14%
2021/06/21	91.2	70.14	21	70.24	70.00	70.2	36,352	0.19%
2021/06/18	63.2	71.56	5	71.60	71.30	58.2	36,089	0.16%
2021/06/17	2.2	72.08	1	72.30	72.30	1.2	35,879	0.00%
2021/06/16	11.5	72.57	25.1	72.61	72.60	-13.6	36,428	-0.04%
2021/06/15	35.2	73.03	62	73.19	73.00	-26.8	36,476	-0.07%
2021/06/11	0	73.93	0	0.00	73.80	0	36,693	0.00%
2021/06/10	4.3	73.42	12.1	73.45	73.80	-7.9	36,729	-0.02%
2021/06/09	9.2	72.86	6	72.93	72.90	3.2	37,125	0.01%
2021/06/08	1	73.30	19.4	73.27	73.70	-18.4	37,549	-0.05%
2021/06/07	237.3	72.87	350	72.25	73.20	-112.7	38,854	-0.29%	大買/大賣/鉅額交易
2021/06/04	28.2	72.78	10	72.55	72.90	18.2	39,203	0.05%
2021/06/03	16	73.68	7	74.23	73.60	9	39,914	0.02%
2021/06/02	6	73.37	3	73.73	74.50	3	40,087	0.01%
2021/06/01	1	72.20	18	72.53	73.00	-17	39,920	-0.04%
2021/05/31	56	72.47	0	0.00	72.30	56	40,115	0.14%
2021/05/28	3	71.67	1	72.00	72.00	2	40,194	0.01%
2021/05/27	44	70.50	57.5	70.90	71.60	-13.5	40,267	-0.03%
2021/05/26	0	71.65	25	71.55	71.60	-25	40,456	-0.06%
2021/05/25	1	72.20	2	72.00	71.90	-1	41,177	0.00%
2021/05/24	24	71.73	66	71.79	72.00	-42	41,309	-0.10%
2021/05/21	29.2	72.11	12.3	73.27	72.00	16.9	41,400	0.04%
2021/05/20	8	70.14	4	70.03	70.20	4	40,820	0.01%
2021/05/19	206	70.81	11.4	70.86	70.60	194.6	40,702	0.48%	大買/鉅額交易
2021/05/18	50.2	71.00	37.8	70.39	71.40	12.5	40,660	0.03%
2021/05/17	44.1	66.97	23	66.21	65.60	21.1	40,601	0.05%
2021/05/14	35	70.19	2.3	70.00	69.60	32.7	39,774	0.08%
2021/05/13	34.4	68.88	38.2	68.48	68.60	-3.8	39,246	-0.01%
2021/05/12	68	70.26	625	71.05	70.00	-557	38,421	-1.45%	大賣/鉅額交易
2021/05/11	51.1	76.36	49	76.51	74.80	2.1	36,694	0.01%
2021/05/10	2.1	75.92	111.3	73.30	76.60	-109.3	35,260	-0.31%	大賣/鉅額交易
2021/05/07	2	70.80	8	70.58	70.80	-6	34,384	-0.02%
2021/05/06	7.1	70.42	10	69.79	69.60	-3	34,193	-0.01%
2021/05/05	16.2	68.20	21	69.63	69.50	-4.8	33,736	-0.01%
2021/05/04	90.6	67.53	27.7	68.35	67.40	62.9	33,156	0.19%
2021/05/03	449.1	69.74	50	70.09	68.80	399.1	32,463	1.23%	大買/鉅額交易
2021/04/29	8	64.39	1	64.50	64.20	7	31,048	0.02%
2021/04/28	1	64.61	32	64.74	65.10	-31	30,854	-0.10%
2021/04/27	2	64.40	5	64.00	64.90	-3	30,724	-0.01%
2021/04/26	2	63.00	19.1	63.61	64.10	-17.1	30,536	-0.06%
2021/04/23	3	60.80	4	61.18	61.30	-1	30,234	0.00%
2021/04/22	9	61.22	2	61.45	61.10	7	30,326	0.02%
2021/04/21	44	61.27	1	61.40	61.40	43	30,017	0.14%
2021/04/20	25	62.12	23	61.60	61.80	2	30,043	0.01%
2021/04/19	92.3	60.94	19	61.39	61.80	73.3	30,178	0.24%
2021/04/16	98	59.22	0	0.00	60.00	98	30,110	0.33%
2021/04/15	6	58.27	31	58.38	60.00	-25	30,284	-0.08%
2021/04/14	69	57.41	4	57.15	57.10	65	29,598	0.22%
2021/04/13	76.1	58.05	11	58.25	57.80	65.1	29,559	0.22%
2021/04/12	46.1	57.88	7	57.79	58.00	39.1	29,197	0.13%
2021/04/09	13	56.54	2	56.45	56.40	11	28,971	0.04%
2021/04/08	5	56.98	0	0.00	56.90	5	28,985	0.02%
2021/04/07	1.1	57.00	2	57.00	57.50	-1	29,180	0.00%
2021/04/06	21	57.79	4	58.15	57.30	17	28,913	0.06%
2021/04/01	8	57.61	34	57.62	57.80	-26	28,624	-0.09%
2021/03/31	23	57.07	1	57.50	56.80	22	28,086	0.08%
2021/03/30	6	55.90	11	56.07	56.80	-5	27,757	-0.02%
2021/03/29	0	0.00	1	55.80	55.90	-1	27,361	0.00%
2021/03/26	50	55.54	1	55.80	55.50	49	27,328	0.18%
2021/03/25	3	55.07	12	55.22	55.30	-9	27,357	-0.03%
2021/03/24	14	54.53	0	0.00	54.40	14	27,212	0.05%
2021/03/23	4	54.70	1	54.50	54.50	3	27,030	0.01%
2021/03/22	18.8	53.79	1	53.50	53.90	17.8	26,920	0.07%
2021/03/19	6	53.40	7.1	53.32	53.70	-1.1	27,234	0.00%
2021/03/18	2	54.55	3	54.77	54.40	-1	26,995	0.00%
2021/03/17	31	54.51	1	54.30	54.50	30	27,457	0.11%
2021/03/16	2	55.40	2	55.40	55.40	0	27,420	0.00%
2021/03/15	8	55.71	4	55.78	55.50	4	27,388	0.01%
2021/03/12	4	55.08	9	54.93	54.90	-5	27,099	-0.02%
2021/03/11	30	55.98	19	56.22	55.40	11	26,922	0.04%
2021/03/10	0	53.80	4	53.73	54.00	-4	25,773	-0.02%
2021/03/09	28	53.43	70	53.75	53.70	-42	25,454	-0.17%
2021/03/08	65	52.45	7	52.30	52.10	58	24,877	0.23%
2021/03/05	50	50.80	2	50.40	50.80	48	24,534	0.20%
2021/03/04	1	50.90	15	50.20	50.60	-14	25,238	-0.06%
2021/03/03	17	51.09	17	50.88	51.00	0	25,089	0.00%
2021/03/02	19	50.88	5	51.10	50.10	14	24,982	0.06%
2021/02/26	80	50.41	2	50.50	49.90	78	24,694	0.32%
2021/02/25	17.1	51.44	5.1	51.36	51.70	12.1	23,847	0.05%
2021/02/24	2	50.00	4	50.05	50.00	-2	23,128	-0.01%
2021/02/23	5	49.85	0	0.00	49.75	5	22,937	0.02%
2021/02/22	3	49.02	1	49.85	48.95	2	22,702	0.01%
2021/02/19	43.2	48.96	6	49.16	49.10	37.2	22,644	0.16%
2021/02/18	12	49.39	3	49.34	49.20	9	22,724	0.04%
2021/02/17	127	49.05	15.6	48.81	48.90	111.5	22,516	0.49%	大買/鉅額交易
2021/02/05	0	0.00	5	47.40	46.90	-5	21,815	-0.02%
2021/02/04	0	0.00	4	47.40	47.10	-4	22,053	-0.02%
2021/02/03	5	47.30	39	47.33	47.60	-34	22,835	-0.15%
2021/02/02	5	46.74	15	46.71	47.25	-10	22,979	-0.04%
2021/02/01	20	45.53	10	45.90	45.95	10	22,665	0.04%
2021/01/29	19	45.94	10	45.70	45.55	9	22,644	0.04%
2021/01/28	12	46.29	57	46.26	46.20	-45	22,410	-0.20%
2021/01/27	2	46.85	2	46.85	46.80	0	22,191	0.00%
2021/01/26	8	46.75	0	0.00	46.50	8	22,119	0.04%
2021/01/25	4	47.25	0	0.00	47.40	4	21,928	0.02%
2021/01/22	6	46.40	1	46.50	46.25	5	21,726	0.02%
2021/01/21	1	46.25	0	0.00	46.20	1	21,634	0.00%
2021/01/20	2	46.43	3	46.72	46.20	-1	21,583	0.00%
2021/01/19	16.2	46.94	1	46.95	47.25	15.2	21,378	0.07%
2021/01/18	6	46.76	1	46.85	46.95	5	21,305	0.02%
2021/01/15	51	48.09	0.1	48.05	47.60	51	21,046	0.24%
2021/01/14	20	48.00	11	48.41	48.45	9	20,910	0.04%
2021/01/13	24	48.02	7	48.12	48.30	17	20,703	0.08%
2021/01/12	85	47.82	43.1	48.29	47.75	42	20,349	0.21%
2021/01/11	17	47.53	7.1	47.68	47.40	9.9	19,832	0.05%
2021/01/08	2	46.48	4.1	47.17	47.45	-2.1	19,420	-0.01%
2021/01/07	0	0.00	14	46.30	46.20	-14	18,928	-0.07%
2021/01/06	13.4	45.83	0	0.00	45.60	13.4	18,827	0.07%
2021/01/05	0	46.10	0	0.00	46.35	0	18,643	0.00%
2021/01/04	6.2	46.13	15	46.23	46.25	-8.8	18,599	-0.05%
2020/12/31	12	46.56	12	46.89	46.75	0	18,506	0.00%
2020/12/30	3	46.13	13	46.47	46.90	-10	18,315	-0.05%
2020/12/29	0	0.00	25	45.65	45.50	-25	17,978	-0.14%
2020/12/28	4	45.34	0	0.00	45.55	4	18,096	0.02%
2020/12/25	1	45.60	1	45.60	45.50	0	18,122	0.00%
2020/12/24	0	0.00	1	45.70	45.55	-1	18,141	-0.01%
2020/12/23	25	44.41	0	0.00	44.80	25	17,948	0.14%
2020/12/22	12	45.23	31	45.40	44.90	-19	17,960	-0.11%
2020/12/21	51	45.95	5.1	45.42	45.50	45.9	18,211	0.25%
2020/12/17	4	46.20	2	46.35	46.20	2	17,979	0.01%
2020/12/16	1	46.15	2	46.33	46.35	-1	18,050	-0.01%
2020/12/15	20	46.00	8	46.23	45.85	12	18,040	0.07%
2020/12/14	19.1	47.17	2.1	47.26	47.30	17	17,640	0.10%
2020/12/11	7	47.22	10.1	46.80	47.20	-3.1	17,326	-0.02%
2020/12/10	0	45.00	2	45.60	45.65	-2	16,697	-0.01%
2020/12/09	1	44.95	0	0.00	45.10	1	16,532	0.01%
2020/12/08	0	0.00	7	44.87	45.40	-7	16,584	-0.04%
2020/12/07	0	0.00	4	45.39	45.60	-4	16,494	-0.02%
2020/12/04	0	0.00	3	44.77	45.15	-3	16,320	-0.02%
2020/12/03	3	44.38	0	0.00	44.45	3	16,105	0.02%
2020/12/02	4	44.53	0	0.00	44.55	4	15,890	0.03%
2020/12/01	8	44.69	0	0.00	44.80	8	15,675	0.05%
2020/11/30	1	44.74	0	0.00	44.30	1	15,570	0.01%
2020/11/27	1	45.35	0.2	45.50	45.65	0.8	14,834	0.01%
2020/11/26	10	45.53	1	45.45	45.60	9	14,746	0.06%
2020/11/25	1	45.25	50	45.16	45.15	-49	14,672	-0.33%
2020/11/24	8	45.06	0	0.00	44.95	8	14,637	0.05%
2020/11/23	1	45.28	16.9	45.49	45.50	-15.9	14,581	-0.11%
2020/11/20	5	44.48	0	0.00	44.90	5	14,590	0.03%
2020/11/19	20.2	45.30	6	45.43	45.25	14.2	14,975	0.09%
2020/11/18	2	45.50	14	45.68	45.50	-12	14,881	-0.08%
2020/11/16	1	45.55	4	45.40	45.55	-3	14,813	-0.02%
2020/11/13	41	45.25	8	45.40	45.30	33	14,784	0.22%
2020/11/12	6	44.99	0	0.00	45.20	6	14,647	0.04%
2020/11/11	12	45.25	32.1	45.11	45.55	-20.1	14,376	-0.14%
2020/11/10	11	43.68	18	43.50	43.60	-7	13,554	-0.05%
2020/11/09	0	0.00	14	42.68	42.70	-14	13,328	-0.11%
2020/11/06	0	0.00	3	41.92	41.95	-3	13,253	-0.02%
2020/11/03	0	0.00	12	41.58	41.60	-12	13,592	-0.09%
2020/10/30	3	40.63	0	0.00	40.70	3	13,672	0.02%
2020/10/29	14	40.84	0	0.00	40.75	14	13,549	0.10%
2020/10/28	5	41.14	0	0.00	41.35	5	13,517	0.04%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	5	41.60	41.70	-5	13,648	-0.04%
2020/10/23	0	0.00	0.1	41.45	41.40	-0.1	13,717	0.00%
2020/10/22	7	41.36	2	41.60	41.50	5	13,769	0.04%
2020/10/20	1	41.40	10	41.40	41.40	-9	13,680	-0.07%
2020/10/19	10	41.57	0	0.00	41.45	10	13,652	0.07%
2020/10/15	2	41.43	0	0.00	41.30	2	13,830	0.01%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	2	41.35	0	0.00	41.15	2	13,557	0.01%
2020/10/05	13	41.33	6.4	41.45	41.20	6.6	13,460	0.05%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	30	40.69	2	40.40	40.60	28	13,700	0.20%
2020/09/23	2	41.48	1	41.70	41.75	1	13,275	0.01%
2020/09/22	5	41.90	1	42.00	41.90	4	13,140	0.03%
2020/09/21	2	42.65	0	0.00	42.40	2	13,295	0.02%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/17	10	43.30	0	0.00	43.25	10	13,119	0.08%
2020/09/16	3	43.75	6	43.75	43.75	-3	13,096	-0.02%
2020/09/15	0	0.00	5	43.60	43.75	-5	13,018	-0.04%
2020/09/14	0.1	43.60	2	43.50	43.65	-1.9	13,087	-0.01%
2020/09/11	7	43.38	2	43.35	43.45	5	13,010	0.04%
2020/09/10	1	43.04	0	0.00	43.05	1	12,965	0.01%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/09/07	3	42.30	10	42.80	42.45	-7	12,905	-0.05%
2020/09/04	10	42.25	1	42.20	42.45	9	13,169	0.07%
2020/09/03	0	0.00	28	42.69	42.75	-28	13,311	-0.21%
2020/09/02	20.1	42.10	1.1	42.16	42.20	19	13,346	0.14%
2020/09/01	7	42.71	1	42.95	42.80	6	13,346	0.04%
2020/08/31	13	42.82	1	43.25	42.80	12	13,272	0.09%
2020/08/28	0	0.00	5	43.20	43.30	-5	13,213	-0.04%
2020/08/27	0	0.00	24	43.01	43.10	-24	13,266	-0.18%
2020/08/26	3	43.17	5	43.19	43.40	-2	13,235	-0.02%
2020/08/25	90.2	43.32	39	43.02	43.40	51.2	13,156	0.39%
2020/08/24	8	41.63	2	41.78	41.70	6	12,833	0.05%
2020/08/21	39.1	41.61	1	41.80	41.80	38.1	12,897	0.30%
2020/08/20	27	41.55	1	41.40	41.40	26	12,766	0.20%
2020/08/19	20.2	43.22	17	43.00	42.75	3.2	12,709	0.03%
2020/08/18	23	42.56	2	42.58	42.55	21	12,493	0.17%
2020/08/17	11	42.36	25	42.27	42.50	-14	12,560	-0.11%
2020/08/14	23	41.83	1	41.90	41.85	22	12,580	0.17%
2020/08/13	6	41.88	0	0.00	42.00	6	12,658	0.05%
2020/08/12	3	41.82	0	0.00	41.85	3	12,773	0.02%
2020/08/11	15	42.02	3	42.10	41.75	12	12,660	0.09%
2020/08/10	3	41.58	0	0.00	41.75	3	12,546	0.02%
2020/08/07	6	41.31	3	41.22	41.15	3	12,544	0.02%
2020/08/06	1	41.35	1	41.75	41.55	0	12,531	0.00%
2020/08/05	0	0.00	11	41.25	41.40	-11	12,568	-0.09%
2020/08/04	4	41.31	0	0.00	41.30	4	12,604	0.03%
2020/08/03	2	41.43	0	0.00	41.25	2	12,627	0.02%
2020/07/31	11	41.74	1	41.95	41.75	10	12,603	0.08%
2020/07/30	1	41.86	0	0.00	42.20	1	12,463	0.01%
2020/07/29	2	42.18	0	0.00	41.80	2	12,418	0.02%
2020/07/28	6	41.51	2	41.88	41.70	4	12,617	0.03%
2020/07/27	0	0.00	6	41.98	41.80	-6	12,746	-0.05%
2020/07/24	8.1	42.14	0	0.00	42.00	8.1	12,880	0.06%
2020/07/23	1	42.70	1	42.85	42.70	0	12,799	0.00%
2020/07/21	6	42.51	10	42.66	42.50	-4	12,846	-0.03%
2020/07/20	1.1	42.74	2	42.75	42.65	-0.9	12,732	-0.01%
2020/07/16	2	42.85	0	0.00	42.85	2	13,060	0.02%
2020/07/15	2	42.90	2	42.90	42.80	0	13,046	0.00%
2020/07/14	0	0.00	4	43.00	42.70	-4	13,170	-0.03%
2020/07/13	0	42.90	0	0.00	43.00	0	13,365	0.00%
2020/07/10	0	0.00	1.3	42.49	42.40	-1.3	13,490	-0.01%
2020/07/09	0	0.00	4	43.53	42.80	-4	13,702	-0.03%
2020/07/08	0	0.00	0.8	43.10	43.10	-0.8	13,617	-0.01%
2020/07/07	0	0.00	1	43.70	43.30	-1	13,722	-0.01%
2020/07/06	2	43.00	2	43.18	43.30	0	13,742	0.00%
2020/07/03	1	42.40	3	42.40	42.80	-2	13,867	-0.01%
2020/07/02	8	42.19	0.1	42.30	42.10	7.9	14,007	0.06%
2020/07/01	2	42.10	0	0.00	42.30	2	14,311	0.01%
2020/06/30	2	43.80	0	0.00	43.90	2	14,307	0.01%
2020/06/29	2	43.78	4	43.75	43.80	-2	14,241	-0.01%
2020/06/23	1	43.80	2	43.80	44.00	-1	14,476	-0.01%
2020/06/22	0.1	43.60	1	43.50	43.60	-0.9	14,552	-0.01%
2020/06/19	0	0.00	2.1	43.69	43.60	-2.1	14,773	-0.01%
2020/06/18	4	43.78	0	0.00	43.85	4	14,934	0.03%
2020/06/17	0	0.00	1	43.85	44.30	-1	15,019	-0.01%
2020/06/16	3	43.60	5	44.15	44.10	-2	15,493	-0.01%
2020/06/15	0.2	43.10	0	0.00	43.10	0.2	16,095	0.00%
2020/06/12	2	43.10	13	43.02	43.25	-11	16,407	-0.07%
2020/06/11	3	43.95	12	44.94	43.60	-9	16,848	-0.05%
2020/06/10	2	44.18	25	44.46	44.60	-23	17,044	-0.13%
2020/06/09	0	0.00	11.3	44.00	44.00	-11.3	17,833	-0.06%
2020/06/08	1	43.70	1.1	43.99	43.85	-0.1	18,181	0.00%
2020/06/05	0	0.00	1	43.60	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	41	43.53	43.55	-41	18,566	-0.22%
2020/06/03	5	43.50	2.1	43.37	43.55	2.9	18,973	0.02%
2020/06/02	0	0.00	10	42.95	42.95	-10	18,957	-0.05%
2020/06/01	1	42.85	0	0.00	42.50	1	18,967	0.01%
2020/05/29	6	41.67	5	42.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	4	42.26	42.05	-4	18,742	-0.02%
2020/05/26	1	42.10	23	42.61	42.45	-22	18,940	-0.12%
2020/05/25	1	41.65	1	41.10	41.70	0	18,867	0.00%
2020/05/22	3	41.87	3	41.67	41.70	0	18,881	0.00%
2020/05/21	1	42.10	23	42.45	42.70	-22	18,910	-0.12%
2020/05/20	0.1	42.25	21	42.27	42.25	-20.9	18,801	-0.11%
2020/05/19	2	41.78	26	41.92	42.00	-24	18,690	-0.13%
2020/05/18	4	41.11	3	41.23	41.20	1	18,448	0.01%
2020/05/15	4.3	41.20	32.3	41.11	41.15	-28	18,430	-0.15%
2020/05/14	18	40.67	6	40.66	40.55	12	18,263	0.07%
2020/05/13	3	40.85	0	0.00	40.95	3	18,156	0.02%
2020/05/12	1	40.85	2	40.80	41.20	-1	18,167	-0.01%
2020/05/11	1	41.20	15	41.27	41.20	-14	18,225	-0.08%
2020/05/08	3	40.75	0	0.00	40.65	3	18,241	0.02%
2020/05/07	12	40.52	0	0.00	40.50	12	18,279	0.07%
2020/05/06	6	40.48	1	40.80	40.55	5	18,315	0.03%
2020/05/05	10	40.72	2	40.78	40.65	8	18,380	0.04%
2020/05/04	15.1	40.73	0	0.00	40.75	15.1	18,411	0.08%
2020/04/30	17	41.91	32	42.21	42.30	-15	18,225	-0.08%
2020/04/29	6	41.15	4	41.26	41.05	2	18,188	0.01%
2020/04/28	14	40.16	8	40.25	40.30	6	18,182	0.03%
2020/04/27	0	0.00	6	39.91	40.10	-6	18,723	-0.03%
2020/04/24	10	39.38	0	0.00	39.20	10	18,683	0.05%
2020/04/22	3	38.35	5	39.35	39.45	-2	18,721	-0.01%
2020/04/21	16	39.38	1	39.90	39.00	15	18,670	0.08%
2020/04/20	3	40.22	0	0.00	40.10	3	18,566	0.02%
2020/04/17	39	40.83	11.1	40.97	40.60	27.9	18,610	0.15%
2020/04/16	0	0.00	2	40.28	40.20	-2	18,482	-0.01%
2020/04/15	1.2	40.89	0	0.00	41.05	1.2	18,295	0.01%
2020/04/14	1.1	39.58	29	40.25	40.65	-27.9	18,190	-0.15%
2020/04/13	16	39.52	4	39.74	39.50	12	18,003	0.07%
2020/04/10	11	39.15	99	38.94	39.20	-88	17,881	-0.49%
2020/04/09	1	38.20	2	38.20	38.20	-1	17,767	-0.01%
2020/04/08	93	38.14	55	37.67	37.95	38	17,642	0.22%
2020/04/07	52	37.31	2	37.55	37.25	50	17,403	0.29%
2020/04/06	6.1	36.99	0	0.00	37.30	6.1	17,181	0.04%
2020/03/31	7	37.77	3	37.95	37.55	4	16,767	0.02%
2020/03/30	3	37.40	4	37.71	37.90	-1	16,494	-0.01%
2020/03/27	5	38.20	6	38.50	38.30	-1	16,359	-0.01%
2020/03/26	0.5	37.50	1	36.90	37.30	-0.5	16,114	0.00%
2020/03/25	2	37.10	4	37.09	37.10	-2	16,112	-0.01%
2020/03/24	22	36.58	0	0.00	36.25	22	15,922	0.14%
2020/03/23	4	35.79	11	36.20	36.00	-7	15,817	-0.04%
2020/03/20	14.1	35.67	21	36.57	37.50	-6.9	15,842	-0.04%
2020/03/19	18.1	35.27	25.1	35.18	34.85	-7	15,428	-0.05%
2020/03/18	14	37.00	4	36.96	36.85	10	15,332	0.07%
2020/03/17	11.1	37.15	45	37.14	37.35	-33.9	15,127	-0.22%
2020/03/16	3.1	38.53	8	39.95	38.05	-4.9	14,810	-0.03%
2020/03/13	59.1	38.23	42	38.43	39.65	17.1	14,425	0.12%
2020/03/12	54.5	40.73	5.2	40.51	40.50	49.3	13,472	0.37%
2020/03/11	13	42.47	0	0.00	42.15	13	13,056	0.10%
2020/03/10	6.3	42.43	1	42.90	42.35	5.3	13,022	0.04%
2020/03/09	68	42.72	7	42.45	42.35	61	12,848	0.47%
2020/03/06	8	44.35	0	0.00	44.20	8	12,372	0.06%
2020/03/05	1	45.20	0	0.00	45.15	1	12,347	0.01%
2020/03/04	2.3	44.21	0	0.00	44.45	2.3	12,451	0.02%
2020/03/02	8	43.89	0	0.00	43.95	8	12,678	0.06%
2020/02/27	1	44.35	0	0.00	44.45	1	13,147	0.01%
2020/02/26	13	44.49	0	0.00	44.70	13	13,411	0.10%
2020/02/25	103	44.95	50	44.79	44.95	53	13,301	0.40%	大買/
2020/02/24	50	45.08	0	0.00	45.00	50	13,338	0.37%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/20	3.1	46.03	0	0.00	46.10	3.1	13,321	0.02%
2020/02/19	4.3	46.31	0	0.00	46.35	4.3	13,295	0.03%
2020/02/18	0	46.00	0	0.00	46.00	0	13,310	0.00%
2020/02/17	12.2	45.71	5	45.95	45.95	7.2	13,316	0.05%
2020/02/14	0	0.00	10	46.01	46.15	-10	13,329	-0.08%
2020/02/13	15.3	46.12	0	0.00	46.05	15.3	13,428	0.11%
2020/02/12	0.1	46.35	0	0.00	46.35	0.1	13,455	0.00%
2020/02/11	0.1	46.00	2	45.90	46.00	-1.9	13,347	-0.01%
2020/02/10	5.1	45.05	0	0.00	45.15	5.1	13,575	0.04%
2020/02/07	15.3	45.35	15.8	45.26	45.40	-0.5	14,026	0.00%
2020/02/06	0	0.00	1	45.55	46.00	-1	14,017	-0.01%
2020/02/05	1.4	45.22	6	45.20	45.40	-4.6	13,961	-0.03%
2020/02/04	1	44.60	1	45.00	45.05	0	13,912	0.00%
2020/02/03	3	44.22	22	44.06	44.15	-19	13,979	-0.14%
2020/01/31	101	45.15	1	45.60	45.05	100	13,806	0.72%	大買/
2020/01/30	7	44.96	2	45.30	45.00	5	13,719	0.04%
2020/01/20	0.3	47.05	1	47.00	47.10	-0.7	13,126	-0.01%
2020/01/17	0	0.00	28.1	46.96	47.15	-28.1	13,064	-0.21%
2020/01/15	26.2	46.65	0	0.00	46.80	26.2	12,907	0.20%
2020/01/14	0	0.00	2	46.95	47.00	-2	12,838	-0.02%
2020/01/13	3.5	46.73	1	46.85	46.80	2.5	12,734	0.02%
2020/01/09	0.1	46.00	1	45.95	46.00	-0.9	12,608	-0.01%
2020/01/08	10.1	45.90	0	0.00	45.80	10.1	12,623	0.08%
2020/01/07	0.3	46.20	0	0.00	46.30	0.3	12,548	0.00%
2020/01/06	0	0.00	4	46.29	46.40	-4	12,563	-0.03%
2020/01/03	1	46.80	14	46.69	46.75	-13	12,558	-0.10%
2020/01/02	0.3	46.45	0.1	46.45	46.45	0.2	12,533	0.00%
2019/12/31	1	46.55	0.6	46.40	46.40	0.4	12,504	0.00%
2019/12/30	2	46.58	0	0.00	46.70	2	12,500	0.02%
2019/12/26	0	46.45	0	0.00	46.50	0	12,435	0.00%
2019/12/25	1.3	46.44	1.9	46.37	46.45	-0.6	12,509	0.00%
2019/12/23	18	46.73	0	0.00	46.65	18	12,613	0.14%
2019/12/20	2	46.57	0	0.00	46.75	2	12,650	0.02%
2019/12/19	0.3	46.65	1	46.65	46.75	-0.7	12,514	-0.01%
2019/12/18	4	46.75	0	0.00	46.75	4	12,459	0.03%
2019/12/17	20	46.54	5	46.29	46.50	15	12,454	0.12%
2019/12/16	5.3	46.80	1	46.85	46.60	4.3	12,268	0.03%
2019/12/13	21.3	47.01	19.4	46.66	47.15	2	12,136	0.02%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	8	45.90	45.95	-8	11,598	-0.07%
2019/12/10	0.1	45.45	0	0.00	45.55	0.1	11,447	0.00%
2019/12/09	0.5	45.35	0	0.00	45.45	0.5	11,404	0.00%
2019/12/05	0	0.00	76	45.30	45.50	-76	11,663	-0.65%
2019/12/03	10	44.80	0	0.00	44.90	10	11,512	0.09%
2019/12/02	5.3	44.56	16	44.75	44.80	-10.7	11,513	-0.09%
2019/11/29	3.1	44.90	132	44.95	44.80	-128.9	11,431	-1.13%	大賣/鉅額交易
2019/11/28	1	45.35	19	45.40	45.40	-18	11,208	-0.16%
2019/11/27	2	45.80	0	0.00	45.85	2	11,107	0.02%
2019/11/26	0	46.00	0	0.00	46.00	0	10,945	0.00%
2019/11/25	90.3	45.89	0	0.00	46.10	90.3	10,286	0.88%
2019/11/22	13	45.01	0	0.00	45.30	13	10,034	0.13%
2019/11/21	3	45.00	0	0.00	45.05	3	10,041	0.03%
2019/11/20	1	45.20	2	45.30	45.45	-1	9,948	-0.01%
2019/11/19	0.3	45.45	0	0.00	45.55	0.3	9,880	0.00%
2019/11/18	0	45.60	0	0.00	45.60	0	9,831	0.00%
2019/11/15	2.5	45.09	0	0.00	45.30	2.5	9,898	0.03%
2019/11/14	21	45.08	0	0.00	45.10	21	9,986	0.21%
2019/11/13	5	45.34	0	0.00	45.30	5	10,209	0.05%
2019/11/12	0	0.00	14	45.45	45.55	-14	10,259	-0.14%
2019/11/11	45.1	45.07	0	0.00	45.20	45.1	10,222	0.44%
2019/11/08	19.1	45.56	0	0.00	45.60	19.1	10,236	0.19%
2019/11/07	137.1	45.75	1	46.05	45.50	136.1	10,148	1.34%	大買/鉅額交易
2019/11/06	0	0.00	48	45.86	45.85	-48	9,873	-0.49%
2019/11/05	0	0.00	4	45.10	44.95	-4	9,380	-0.04%
2019/11/04	0	0.00	1	44.85	44.95	-1	9,414	-0.01%
2019/11/01	4	44.44	0	0.00	44.55	4	9,445	0.04%
2019/10/31	3.1	44.78	0	0.00	44.55	3.1	9,553	0.03%
2019/10/30	0	0.00	10	45.45	45.45	-10	9,452	-0.11%
2019/10/24	1	45.55	4	45.15	45.55	-3	9,527	-0.03%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/22	1	45.50	6	45.25	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	8	45.35	3	45.28	45.25	5	9,561	0.05%
2019/10/17	0	0.00	3	45.22	45.30	-3	9,504	-0.03%
2019/10/16	1	45.10	8	45.14	45.25	-7	9,499	-0.07%
2019/10/15	0.2	44.85	1	44.85	44.95	-0.8	9,492	-0.01%
2019/10/14	0.1	44.70	15	44.64	44.80	-14.9	9,512	-0.16%
2019/10/09	6	43.90	1	44.60	43.90	5	9,473	0.05%
2019/10/08	0	0.00	21	44.31	44.30	-21	9,457	-0.22%
2019/10/07	1	44.00	5	44.05	44.00	-4	9,406	-0.04%
2019/10/04	2	43.88	0	0.00	44.00	2	9,453	0.02%
2019/10/03	23	44.03	2	44.15	44.10	21	9,476	0.22%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	0.1	44.90	45.00	-0.1	9,586	0.00%
2019/09/27	1	44.65	10	44.55	44.55	-9	9,708	-0.09%
2019/09/26	1	44.60	0	0.00	44.60	1	10,060	0.01%
2019/09/25	3	44.50	0	0.00	44.40	3	10,268	0.03%
2019/09/24	1	44.80	3	44.90	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	10	45.11	45.15	-10	10,806	-0.09%
2019/09/19	2	45.20	1	45.20	45.20	1	10,757	0.01%
2019/09/18	0	0.00	9	45.48	45.60	-9	10,735	-0.08%
2019/09/17	0	45.30	2	45.20	45.55	-2	10,693	-0.02%
2019/09/16	3.2	45.30	18	45.23	45.30	-14.8	10,762	-0.14%
2019/09/12	3	45.00	26	45.11	45.00	-23	10,726	-0.21%
2019/09/11	2	44.80	1	44.80	44.95	1	10,826	0.01%
2019/09/10	3	44.93	7	44.98	44.90	-4	10,813	-0.04%
2019/09/09	1.1	44.55	6	44.35	44.55	-4.9	10,670	-0.05%
2019/09/06	1	44.00	1	44.00	44.00	0	10,567	0.00%
2019/09/03	2	43.58	0	0.00	43.25	2	10,585	0.02%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	3	43.35	43.65	-3	10,756	-0.03%
2019/08/29	0	0.00	2	43.50	43.15	-2	10,797	-0.02%
2019/08/28	5	43.65	2	43.70	43.70	3	10,818	0.03%
2019/08/27	0	0.00	12	43.37	43.50	-12	10,851	-0.11%
2019/08/26	4	42.89	0	0.00	43.00	4	10,789	0.04%
2019/08/23	0	0.00	1	43.20	43.10	-1	10,801	-0.01%
2019/08/22	0	0.00	4	43.28	43.10	-4	10,813	-0.04%
2019/08/21	1	42.85	0	0.00	42.90	1	11,145	0.01%
2019/08/16	0	0.00	1	42.80	43.15	-1	11,048	-0.01%
2019/08/15	11	42.00	0	0.00	41.90	11	10,942	0.10%
2019/08/14	0.7	42.30	0	0.00	42.05	0.7	11,055	0.01%
2019/08/13	16	42.40	0	0.00	42.30	16	11,116	0.14%
2019/08/12	13	41.96	1	42.25	41.90	12	11,259	0.11%
2019/08/08	0.5	42.15	0	0.00	41.90	0.5	11,569	0.00%
2019/08/07	3	41.75	0	0.00	41.65	3	11,618	0.03%
2019/08/06	6	41.33	0	0.00	41.70	6	11,901	0.05%
2019/08/05	8	41.98	2	42.00	42.00	6	11,942	0.05%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.88	0	0.00	42.90	2	12,024	0.02%
2019/07/31	20	43.43	0	0.00	43.20	20	12,042	0.17%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/25	2	43.90	0	0.00	43.90	2	12,432	0.02%
2019/07/24	1	43.55	6	43.60	43.45	-5	12,543	-0.04%
2019/07/18	0	0.00	17	43.50	43.45	-17	12,590	-0.14%
2019/07/17	2	43.63	4	43.65	43.50	-2	12,580	-0.02%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	3	44.10	4	44.06	43.95	-1	12,723	-0.01%
2019/07/11	11	44.20	0	0.00	44.20	11	12,840	0.09%
2019/07/10	12.1	44.34	0	0.00	44.30	12.1	13,018	0.09%
2019/07/09	0.1	44.10	0	0.00	44.05	0.1	13,055	0.00%
2019/07/08	0.1	44.25	0	0.00	44.20	0.1	13,061	0.00%
2019/07/05	0	0.00	2	44.15	44.30	-2	13,178	-0.02%
2019/07/04	2	44.45	2	44.60	44.35	0	13,236	0.00%
2019/07/03	25	46.07	9	46.08	46.10	16	13,177	0.12%
2019/07/02	3	46.22	0	0.00	46.25	3	13,031	0.02%
2019/07/01	15	46.25	3	46.27	46.25	12	12,781	0.09%
2019/06/28	1	45.95	5	45.80	45.85	-4	12,611	-0.03%
2019/06/27	17	45.89	12	45.80	45.80	5	12,572	0.04%
2019/06/26	3	45.40	14	45.22	45.40	-11	12,505	-0.09%
2019/06/25	5	44.95	0	0.00	44.90	5	12,469	0.04%
2019/06/24	0.3	44.90	2	44.60	44.90	-1.7	12,607	-0.01%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	5	44.68	44.65	-5	12,612	-0.04%
2019/06/19	5	44.80	5	44.66	44.80	0	12,755	0.00%
2019/06/18	2	44.30	0	0.00	44.50	2	12,656	0.02%
2019/06/17	9.5	44.17	1	44.20	44.10	8.5	12,868	0.07%
2019/06/14	1	43.65	1.2	43.70	43.55	-0.2	13,091	0.00%
2019/06/13	3	43.52	0	0.00	43.65	3	13,170	0.02%
2019/06/12	7	44.14	0	0.00	44.35	7	13,250	0.05%
2019/06/11	6.1	44.40	0	0.00	44.45	6.1	13,372	0.05%
2019/06/10	0.3	44.15	4	43.99	44.15	-3.7	13,370	-0.03%
2019/06/06	0	0.00	1	42.95	43.15	-1	13,441	-0.01%
2019/06/05	5	43.15	0	0.00	43.10	5	13,478	0.04%
2019/06/04	0.3	43.90	7	43.69	43.90	-6.7	13,470	-0.05%
2019/06/03	1	42.90	10	43.22	43.65	-9	13,451	-0.07%
2019/05/31	1.1	43.11	7	43.22	43.25	-5.9	13,432	-0.04%
2019/05/30	0	0.00	3	42.65	42.60	-3	13,379	-0.02%
2019/05/29	0	42.50	0	0.00	42.45	0	13,576	0.00%
2019/05/28	1.4	42.18	0	0.00	42.30	1.4	13,740	0.01%
2019/05/27	2	42.10	0	0.00	42.30	2	13,665	0.01%
2019/05/24	3	42.08	0	0.00	42.00	3	13,806	0.02%
2019/05/23	13	42.45	0	0.00	42.50	13	13,755	0.09%
2019/05/22	8.4	42.48	0	0.00	42.50	8.4	13,835	0.06%
2019/05/21	2	42.95	1	42.70	43.05	1	13,864	0.01%
2019/05/20	4	41.88	0	0.00	41.90	4	13,733	0.03%
2019/05/17	1.4	42.06	0	0.00	41.90	1.4	13,636	0.01%
2019/05/16	22	42.21	10	42.00	42.00	12	13,498	0.09%
2019/05/15	0	0.00	11	43.34	43.25	-11	13,362	-0.08%
2019/05/14	35	43.21	14	43.23	43.15	21	13,373	0.16%
2019/05/13	19	43.89	0	0.00	43.80	19	13,270	0.14%
2019/05/10	5.3	44.88	4	45.05	44.60	1.3	13,345	0.01%
2019/05/09	7	44.65	30	44.90	44.60	-23	13,436	-0.17%
2019/05/08	18	45.11	0	0.00	45.05	18	13,438	0.13%
2019/05/07	11	45.55	0	0.00	45.40	11	13,491	0.08%
2019/05/06	9.3	45.64	25	45.60	45.60	-15.7	13,686	-0.11%
2019/05/03	33	46.15	0	0.00	46.15	33	13,628	0.24%
2019/05/02	5	45.97	1	46.05	46.40	4	13,506	0.03%
2019/04/30	1	45.60	6	45.77	45.60	-5	13,422	-0.04%
2019/04/29	32.3	45.50	0	0.00	45.70	32.3	13,422	0.24%
2019/04/26	3	45.33	0	0.00	45.50	3	13,449	0.02%
2019/04/25	2	45.15	11	45.20	45.20	-9	13,629	-0.07%
2019/04/24	1	45.40	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/22	12.3	45.29	1	45.20	45.25	11.3	14,494	0.08%
2019/04/19	1	45.20	11	45.30	45.20	-10	14,744	-0.07%
2019/04/18	4	44.83	25	44.76	45.00	-21	14,768	-0.14%
2019/04/17	0.2	45.20	0	0.00	45.20	0.2	14,610	0.00%
2019/04/16	3.3	45.27	20	45.10	45.30	-16.7	14,477	-0.12%
2019/04/15	0	0.00	8	45.70	45.70	-8	14,346	-0.06%
2019/04/12	5	45.60	0	0.00	45.70	5	14,335	0.03%
2019/04/11	2	45.50	1	45.80	45.55	1	14,325	0.01%
2019/04/10	0.3	45.65	0	0.00	45.50	0.3	14,249	0.00%
2019/04/09	0	45.75	2.1	45.75	45.75	-2.1	14,189	-0.01%
2019/04/08	12.3	45.44	0	0.00	45.35	12.3	14,074	0.09%
2019/04/02	1	45.85	0	0.00	46.00	1	13,773	0.01%
2019/04/01	5	45.75	0	0.00	45.60	5	13,728	0.04%
2019/03/29	1	45.05	6	45.78	46.00	-5	13,562	-0.04%
2019/03/28	2.3	44.71	5	44.95	45.10	-2.7	13,404	-0.02%
2019/03/27	4	44.98	2	45.05	44.95	2	13,331	0.02%
2019/03/26	18	45.52	0	0.00	45.50	18	13,224	0.14%
2019/03/25	33	45.71	15	45.67	45.55	18	13,349	0.13%
2019/03/22	4.3	46.59	12	46.88	46.40	-7.7	13,166	-0.06%
2019/03/21	4	46.88	12	46.79	46.90	-8	13,054	-0.06%
2019/03/20	21	46.98	4	47.29	47.15	17	13,050	0.13%
2019/03/19	16.3	46.56	8	46.58	46.95	8.3	12,850	0.06%
2019/03/18	0.3	46.00	6	45.79	46.00	-5.7	12,664	-0.04%
2019/03/15	5	45.20	2	45.20	45.25	3	12,582	0.02%
2019/03/14	12	45.25	2	45.45	45.25	10	12,452	0.08%
2019/03/13	15	45.25	0	0.00	45.25	15	12,434	0.12%
2019/03/12	16	45.14	5	45.01	45.00	11	12,423	0.09%
2019/03/11	11.3	44.55	2	44.63	44.50	9.3	12,436	0.08%
2019/03/08	12	44.75	2	44.75	44.70	10	12,490	0.08%
2019/03/05	0	45.20	2	45.13	45.10	-2	12,846	-0.02%
2019/03/04	1.7	44.85	1	45.00	45.15	0.7	12,921	0.01%
2019/02/27	3	45.28	2	45.50	45.50	1	12,758	0.01%
2019/02/26	1	45.50	14	45.46	45.45	-13	12,558	-0.10%
2019/02/25	24	45.13	1	45.20	45.30	23	12,239	0.19%
2019/02/22	36.3	45.00	1	45.05	45.00	35.3	12,147	0.29%
2019/02/21	5	44.95	1	45.05	45.10	4	12,083	0.03%
2019/02/20	7	44.98	2	45.05	45.05	5	12,003	0.04%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	2	44.65	13	44.74	44.75	-11	11,801	-0.09%
2019/02/15	0	0.00	5	44.52	44.40	-5	11,767	-0.04%
2019/02/14	22	44.69	1	44.90	44.50	21	11,660	0.18%
2019/02/13	4	44.48	1	44.60	44.60	3	11,458	0.03%
2019/02/12	5	44.26	1	44.40	44.30	4	11,447	0.03%
2019/02/11	20	44.25	1	44.90	44.15	19	11,317	0.17%
2019/01/30	21	44.58	0	0.00	44.55	21	11,181	0.19%
2019/01/29	1	44.70	1	44.80	44.75	0	11,121	0.00%
2019/01/28	4	44.46	0	0.00	44.60	4	10,954	0.04%
2019/01/25	7	43.96	0	0.00	44.00	7	10,827	0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	13	44.25	0	0.00	44.25	13	10,710	0.12%
2019/01/21	2	44.33	2	44.35	44.30	0	10,736	0.00%
2019/01/18	1	43.95	1	43.90	44.15	0	10,904	0.00%
2019/01/17	2	44.15	2	44.10	44.05	0	11,002	0.00%
2019/01/16	11	44.17	0	0.00	44.00	11	10,922	0.10%
2019/01/15	6.1	44.66	0	0.00	44.60	6.1	10,614	0.06%
2019/01/14	8	45.18	0	0.00	45.00	8	10,342	0.08%
2019/01/11	35	46.41	21	45.78	45.95	14	10,140	0.14%
2019/01/10	0	0.00	15	46.75	46.90	-15	9,958	-0.15%
2019/01/09	0	0.00	3	47.03	47.05	-3	10,011	-0.03%
2019/01/04	2	45.35	0	0.00	45.30	2	10,445	0.02%
2019/01/03	16	46.05	0	0.00	45.80	16	10,903	0.15%
2019/01/02	2	46.33	0	0.00	46.10	2	11,063	0.02%
2018/12/28	1	46.50	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.85	1	46.95	46.95	0	11,424	0.00%
2018/12/26	3	46.63	0	0.00	46.50	3	11,549	0.03%
2018/12/25	1	46.25	30	46.30	46.50	-29	11,742	-0.25%
2018/12/24	5	46.58	0	0.00	46.85	5	11,927	0.04%
2018/12/18	25	47.15	0	0.00	47.05	25	12,666	0.20%
2018/12/17	0	0.00	5	47.62	47.75	-5	12,959	-0.04%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	10	47.90	0	0.00	48.05	10	13,081	0.08%
2018/12/12	10	47.45	0	0.00	47.55	10	13,095	0.08%
2018/12/11	2	47.35	0	0.00	47.25	2	13,061	0.02%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/07	6	47.99	0	0.00	48.00	6	12,947	0.05%
2018/12/06	4	48.01	0	0.00	48.00	4	12,897	0.03%
2018/12/04	1	48.35	0	0.00	48.75	1	12,872	0.01%
2018/12/03	0	0.00	3	49.05	49.15	-3	12,840	-0.02%
2018/11/30	2	48.95	0	0.00	48.80	2	12,724	0.02%
2018/11/29	6	48.93	0	0.00	48.60	6	12,537	0.05%
2018/11/28	1	48.85	0	0.00	48.85	1	12,400	0.01%
2018/11/27	10	49.29	0	0.00	49.10	10	12,281	0.08%
2018/11/26	0	0.00	8	50.89	49.90	-8	12,278	-0.07%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	1	50.30	5	50.48	50.70	-4	12,268	-0.03%
2018/11/20	0	0.00	6	51.40	50.50	-6	12,327	-0.05%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	2	51.10	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	6	50.90	51.20	-6	12,470	-0.05%
2018/11/13	0	0.00	4	50.55	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	3	50.97	50.90	-3	12,588	-0.02%
2018/11/09	0	0.00	3	50.87	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	27	49.47	49.80	-27	12,719	-0.21%
2018/11/05	0	0.00	12	48.72	49.20	-12	12,683	-0.09%
2018/11/02	22	48.34	3	48.90	48.90	19	12,682	0.15%
2018/11/01	8	47.86	1	48.30	48.30	7	12,704	0.06%
2018/10/31	1	48.07	0	0.00	48.45	1	12,664	0.01%
2018/10/30	2	47.60	1	47.60	47.50	1	12,580	0.01%
2018/10/29	0	0.00	40	46.84	46.90	-40	12,550	-0.32%
2018/10/26	3	46.98	6	47.10	47.10	-3	12,485	-0.02%
2018/10/25	13	48.20	0	0.00	48.00	13	12,226	0.11%
2018/10/24	3	49.18	5	49.20	49.15	-2	12,250	-0.02%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	2	50.20	50.00	-2	12,160	-0.02%
2018/10/17	2	49.95	2	50.10	49.75	0	12,384	0.00%
2018/10/16	2	49.83	0	0.00	49.70	2	12,337	0.02%
2018/10/15	3	49.80	0	0.00	49.95	3	12,269	0.02%
2018/10/12	13	49.68	0	0.00	50.10	13	12,013	0.11%
2018/10/11	6	49.76	0	0.00	49.65	6	11,865	0.05%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	5	50.90	1	51.30	51.60	4	11,184	0.04%
2018/10/05	2	50.50	4	51.45	50.90	-2	11,086	-0.02%
2018/10/04	2	51.45	1	51.60	51.60	1	10,810	0.01%
2018/10/03	1	52.00	2	52.00	51.80	-1	10,746	-0.01%
2018/10/02	0.7	52.10	2	52.20	52.10	-1.4	10,636	-0.01%
2018/10/01	2	52.40	11	52.34	52.50	-9	10,512	-0.09%
2018/09/28	8.4	51.55	5	51.82	51.80	3.4	10,484	0.03%
2018/09/27	6	51.87	12	51.58	51.90	-6	10,330	-0.06%
2018/09/26	3	51.10	1	51.10	51.00	2	10,162	0.02%
2018/09/25	4	51.25	2	51.40	51.10	2	10,326	0.02%
2018/09/21	7	51.29	112	51.28	51.10	-105	10,288	-1.02%	大賣/鉅額交易
2018/09/20	6	50.43	5	50.54	50.40	1	9,862	0.01%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	8	50.20	0	0.00	50.10	8	10,481	0.08%
2018/09/13	3	49.98	0	0.00	49.90	3	10,634	0.03%
2018/09/12	0	0.00	1	49.80	49.70	-1	10,843	-0.01%
2018/09/11	8	49.48	0	0.00	49.80	8	11,015	0.07%
2018/09/10	7	49.50	0	0.00	49.40	7	11,238	0.06%
2018/09/07	3	49.72	2	49.65	49.50	1	11,443	0.01%
2018/09/06	0	0.00	1	50.20	50.10	-1	11,466	-0.01%
2018/09/03	2	50.55	0	0.00	50.60	2	11,551	0.02%
2018/08/30	3.9	50.60	0	0.00	50.50	3.9	11,622	0.03%
2018/08/29	0	50.70	2	50.70	50.90	-2	11,686	-0.02%
2018/08/28	2	50.80	2	50.70	50.80	0	11,740	0.00%
2018/08/27	0	0.00	11	50.68	50.70	-11	11,774	-0.09%
2018/08/24	1	49.65	0	0.00	49.85	1	11,640	0.01%
2018/08/17	1	49.95	1	49.70	49.90	0	12,024	0.00%
2018/08/16	4	49.73	0	0.00	49.70	4	11,979	0.03%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	125	50.10	50.30	-125	12,078	-1.03%	大賣/鉅額交易
2018/08/13	2	50.00	10	50.10	50.10	-8	12,264	-0.07%
2018/08/10	1	50.90	30	50.90	50.90	-29	12,319	-0.24%
2018/08/08	10	50.70	0	0.00	50.70	10	12,640	0.08%
2018/08/06	31	50.50	0	0.00	50.40	31	12,831	0.24%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	6	50.50	5	50.20	50.20	1	13,141	0.01%
2018/08/01	5	50.90	1	51.00	51.00	4	13,112	0.03%
2018/07/31	1	50.90	0	0.00	50.70	1	13,175	0.01%
2018/07/30	0	50.40	0	0.00	50.40	0	12,966	0.00%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	8	50.08	0	0.00	50.30	8	13,168	0.06%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/23	50	50.70	50	51.00	51.00	0	13,077	0.00%
2018/07/20	3	50.80	0	0.00	51.00	3	13,127	0.02%
2018/07/18	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/13	0	0.00	6	50.87	51.00	-6	13,230	-0.05%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	3	50.07	5	50.32	50.50	-2	13,348	-0.01%
2018/07/09	1	49.90	2	50.00	50.10	-1	13,363	-0.01%
2018/07/06	3	49.27	1	49.20	49.45	2	13,375	0.01%
2018/07/05	2	49.53	0	0.00	49.80	2	13,409	0.01%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/07/03	1	50.00	0	0.00	50.00	1	13,638	0.01%
2018/07/02	5	50.60	0	0.00	50.30	5	13,535	0.04%
2018/06/29	0	51.10	0	0.00	51.10	0	13,434	0.00%
2018/06/28	1	50.50	0	0.00	50.50	1	13,314	0.01%
2018/06/27	3	51.00	2	50.50	50.50	1	13,279	0.01%
2018/06/26	3	51.00	0	0.00	50.90	3	13,056	0.02%
2018/06/25	1	53.30	2	53.30	53.20	-1	12,832	-0.01%
2018/06/22	0.1	53.70	1	53.70	53.70	-0.9	12,586	-0.01%
2018/06/21	0.2	53.80	7	54.09	53.90	-6.8	12,476	-0.05%
2018/06/20	2	52.95	5	53.74	53.70	-3	12,714	-0.02%
2018/06/19	6	52.98	0	0.00	53.00	6	12,672	0.05%
2018/06/15	1	52.80	0	0.00	53.70	1	12,431	0.01%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.80	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	4	53.80	53.50	-4	12,349	-0.03%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.90	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	5	53.74	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	5	53.28	53.30	-5	12,473	-0.04%
2018/06/05	2	52.70	0	0.00	53.00	2	12,369	0.02%
2018/06/04	0	0.00	4	52.60	52.80	-4	12,333	-0.03%
2018/05/30	18	51.36	6	51.37	51.20	12	12,242	0.10%
2018/05/29	0	52.70	0	0.00	52.80	0	12,296	0.00%
2018/05/23	70	53.20	111	53.62	53.30	-41	12,693	-0.32%	大賣/
2018/05/22	0	0.00	7	53.59	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	5.1	53.16	53.20	-5.1	12,638	-0.04%
2018/05/18	0	0.00	23	52.90	52.90	-23	12,560	-0.18%
2018/05/17	10	52.50	33	52.44	52.50	-23	12,527	-0.18%
2018/05/16	8	52.14	2	52.15	52.20	6	12,388	0.05%
2018/05/15	5	51.80	3	52.20	51.20	2	12,430	0.02%
2018/05/14	20	51.70	2	51.80	51.80	18	12,756	0.14%
2018/05/11	0	0.00	10	51.55	51.80	-10	12,840	-0.08%
2018/05/09	0	0.00	0.4	50.50	50.70	-0.4	12,756	0.00%
2018/05/08	1	50.50	2	50.40	50.70	-1	12,895	-0.01%
2018/05/03	2	50.65	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	3	51.17	51.30	-3	13,013	-0.02%
2018/04/30	0	50.90	9	50.78	51.00	-9	13,175	-0.07%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	1	49.95	50.30	-1	13,266	-0.01%
2018/04/24	9	50.14	0	50.20	50.20	9	13,388	0.07%
2018/04/18	0	0.00	2	50.20	50.00	-2	14,012	-0.01%
2018/04/17	5	50.01	1	49.95	49.95	4	14,128	0.03%
2018/04/16	4	50.53	0	0.00	50.60	4	14,244	0.03%
2018/04/13	2	51.00	0	0.00	51.20	2	14,345	0.01%
2018/04/11	1	51.00	8	51.38	51.00	-7	14,669	-0.05%
2018/04/10	0	0.00	3	50.97	51.00	-3	14,659	-0.02%
2018/04/03	23	49.85	0	0.00	49.90	23	14,590	0.16%
2018/04/02	0	0.00	3	50.10	50.10	-3	14,519	-0.02%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/28	1	50.10	3	50.20	50.30	-2	14,603	-0.01%
2018/03/27	2	50.80	0	0.00	50.70	2	14,619	0.01%
2018/03/26	6	50.10	7.7	50.23	50.40	-1.7	14,557	-0.01%
2018/03/23	28	50.38	0	0.00	50.30	28	14,657	0.19%
2018/03/22	0	0.00	5	51.90	51.80	-5	14,418	-0.03%
2018/03/21	220	51.75	2	51.80	51.50	218	14,331	1.52%	大買/鉅額交易
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	11	50.90	0	0.00	51.70	11	14,383	0.08%
2018/03/14	5	51.40	2	51.60	51.60	3	14,138	0.02%
2018/03/13	0	0.00	1	51.60	51.60	-1	14,188	-0.01%
2018/03/12	8	51.48	15	51.95	51.80	-7	14,194	-0.05%
2018/03/09	10	50.60	0	0.00	50.50	10	14,081	0.07%
2018/03/07	0	0.00	20	50.45	50.30	-20	14,758	-0.14%
2018/03/06	20	50.30	0	0.00	50.30	20	15,322	0.13%
2018/03/05	2	50.10	7	50.10	50.10	-5	15,600	-0.03%
2018/03/02	18	51.05	0	0.00	50.80	18	15,494	0.12%
2018/03/01	3	51.51	3	51.90	52.20	0	15,358	0.00%
2018/02/27	1	52.50	0	0.00	52.20	1	15,405	0.01%
2018/02/23	0	0.00	1	52.30	52.30	-1	15,567	-0.01%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/21	15	51.53	2	51.75	51.90	13	16,922	0.08%
2018/02/12	10	51.00	3	51.03	51.00	7	16,782	0.04%
2018/02/09	11	50.56	0	0.00	50.20	11	16,786	0.07%
2018/02/07	0	0.00	4	50.90	50.20	-4	16,574	-0.02%
2018/02/06	47	49.94	33	49.61	49.20	14	16,301	0.09%
2018/02/05	15	52.09	0	0.00	52.10	15	15,858	0.09%
2018/02/02	9	53.28	0	0.00	53.40	9	15,666	0.06%
2018/02/01	1	53.70	1	54.30	54.00	0	15,579	0.00%
2018/01/31	4	52.93	6	54.02	54.20	-2	15,496	-0.01%
2018/01/30	5	53.16	0	0.00	53.10	5	15,396	0.03%
2018/01/29	0	53.80	6	53.98	54.00	-6	15,380	-0.04%
2018/01/26	1	52.90	2	53.20	53.20	-1	15,407	-0.01%
2018/01/25	20	52.70	21	53.02	53.40	-1	15,563	-0.01%
2018/01/24	13	52.80	0	0.00	52.80	13	15,373	0.08%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	22	53.60	0	0.00	54.10	22	15,357	0.14%
2018/01/19	3	53.43	4	53.90	53.90	-1	15,384	-0.01%
2018/01/18	3	54.00	0	0.00	53.80	3	15,268	0.02%
2018/01/17	12	54.09	0	0.00	54.20	12	15,074	0.08%
2018/01/16	0	0.00	11	54.76	54.80	-11	14,907	-0.07%
2018/01/15	3	54.10	17	53.90	54.10	-14	14,546	-0.10%
2018/01/12	0	0.00	10	53.10	53.20	-10	14,299	-0.07%
2018/01/10	0	0.00	20	53.13	53.00	-20	14,236	-0.14%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	43	52.40	52.50	-43	13,984	-0.31%
2018/01/05	5	52.20	6	52.13	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	4	51.78	51.90	-4	13,779	-0.03%
2018/01/03	0	0.00	14	51.49	51.50	-14	13,865	-0.10%
2018/01/02	0	0.00	2	50.95	51.00	-2	13,535	-0.01%