富邦金 (2881)-兆豐-景美券商分點個股進出

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
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/30	0.1	69.40	2.1	69.31	69.10	-2	14,584	-0.01%
2024/04/29	0	0.00	3	68.80	69.40	-3	14,502	-0.02%
2024/04/26	0	0.00	12	67.73	67.60	-12	14,280	-0.08%
2024/04/24	0	0.00	3	67.00	66.80	-3	14,297	-0.02%
2024/04/22	0	0.00	4	66.05	66.20	-4	14,818	-0.03%
2024/04/19	13	65.32	10	65.00	65.00	3	14,682	0.02%
2024/04/18	5.1	66.02	0	0.00	66.30	5.1	14,312	0.04%
2024/04/17	10	66.20	0	0.00	66.00	10	14,158	0.07%
2024/04/16	3.8	66.27	2.4	66.31	65.70	1.3	14,009	0.01%
2024/04/15	0	0.00	0.3	68.00	67.40	-0.3	13,715	0.00%
2024/04/12	3.1	67.87	0	0.00	67.80	3.1	13,827	0.02%
2024/04/11	5.1	68.71	4	68.30	68.40	1.1	13,737	0.01%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0	0.00	0.3	69.50	70.00	-0.3	13,590	0.00%
2024/04/08	21	68.80	9	68.00	68.70	12	13,482	0.09%
2024/04/03	0.1	68.90	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	4	69.30	0	0.00	69.50	4	13,362	0.03%
2024/03/29	0.6	69.61	0	0.00	69.70	0.6	13,366	0.00%
2024/03/27	0	69.40	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0.1	69.40	1	69.40	69.60	-1	13,283	-0.01%
2024/03/22	11.1	69.50	0	0.00	69.60	11.1	13,255	0.08%
2024/03/21	0.2	69.90	0.3	70.20	70.70	-0.1	13,122	0.00%
2024/03/20	0.1	69.70	0.2	69.90	69.60	-0.2	13,290	0.00%
2024/03/19	0	0.00	0.2	69.70	69.80	-0.2	13,945	0.00%
2024/03/18	0.1	69.36	1	69.50	69.50	-0.9	13,834	-0.01%
2024/03/15	7	69.37	0	0.00	69.60	7	13,747	0.05%
2024/03/14	0.1	70.06	0	0.00	70.70	0.1	13,274	0.00%
2024/03/13	0.1	69.60	0	0.00	69.90	0.1	13,016	0.00%
2024/03/12	8.1	69.62	0	0.00	69.70	8.1	13,025	0.06%
2024/03/08	1	68.70	8	69.01	69.20	-7	12,838	-0.05%
2024/03/07	0	0.00	2.1	67.76	68.10	-2.1	12,575	-0.02%
2024/03/06	1.2	67.66	0	0.00	67.30	1.2	12,463	0.01%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0.1	67.40	3.2	67.56	67.40	-3.1	12,816	-0.02%
2024/03/01	0.1	67.50	0	0.00	67.40	0.1	12,878	0.00%
2024/02/29	0.1	66.90	10	67.20	68.00	-9.9	12,846	-0.08%
2024/02/27	0.1	66.70	0.3	66.90	66.90	-0.3	12,588	0.00%
2024/02/26	0.3	66.70	1	66.70	66.90	-0.8	12,529	-0.01%
2024/02/22	0	0.00	2	66.20	66.50	-2	12,925	-0.02%
2024/02/20	0.1	66.30	0	0.00	66.50	0.1	13,092	0.00%
2024/02/19	1.1	65.99	0	0.00	66.10	1.1	13,089	0.01%
2024/02/16	0.2	65.45	0.6	65.20	65.90	-0.4	13,316	0.00%
2024/02/15	0.1	65.20	0	0.00	65.30	0.1	13,218	0.00%
2024/02/01	0	0.00	1	64.60	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	15.8	64.30	64.50	-15.8	12,743	-0.12%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/23	0	0.00	1	63.60	63.90	-1	12,652	-0.01%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	3	62.53	0	0.00	62.30	3	12,378	0.02%
2024/01/16	1	63.40	0	0.00	63.20	1	12,011	0.01%
2024/01/11	0	0.00	4.4	64.09	63.90	-4.4	12,340	-0.04%
2024/01/10	3	63.90	0	0.00	64.00	3	12,641	0.02%
2024/01/09	1	64.20	0	0.00	64.00	1	12,669	0.01%
2024/01/08	1	64.12	11	64.80	64.10	-10	12,707	-0.08%
2024/01/05	1	63.10	2	63.30	63.20	-1	12,586	-0.01%
2024/01/04	0	63.60	0	0.00	63.50	0	12,612	0.00%
2024/01/03	2.5	63.56	0	0.00	63.70	2.5	12,742	0.02%
2024/01/02	0	0.00	1	64.20	64.60	-1	12,604	-0.01%
2023/12/29	5	64.50	0	0.00	64.80	5	12,693	0.04%
2023/12/28	0	0.00	0.3	64.80	64.90	-0.3	12,834	0.00%
2023/12/25	0	0.00	2.2	63.69	63.70	-2.2	12,845	-0.02%
2023/12/21	2	63.30	0	0.00	63.40	2	13,057	0.02%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	64.10	0	0.00	63.90	2	13,026	0.02%
2023/12/18	0.1	64.70	0	0.00	64.50	0.1	13,092	0.00%
2023/12/14	1	64.20	3	65.07	65.20	-2	12,662	-0.02%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/07	6.2	62.84	0	0.00	63.20	6.2	11,888	0.05%
2023/12/06	0.1	63.90	0	0.00	63.80	0.1	11,678	0.00%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	0	63.80	0.1	64.10	63.70	-0.1	11,359	0.00%
2023/11/27	1	63.90	0	0.00	63.50	1	11,505	0.01%
2023/11/24	2	63.81	10.5	63.91	63.90	-8.5	11,496	-0.07%
2023/11/22	0	0.00	3	64.70	64.60	-3	11,573	-0.03%
2023/11/21	11	64.67	5.1	64.82	64.90	6	11,556	0.05%
2023/11/20	0.1	63.20	5.4	63.29	63.50	-5.3	11,121	-0.05%
2023/11/17	0	0.00	1	63.30	63.20	-1	11,019	-0.01%
2023/11/16	1	62.90	0	0.00	62.90	1	10,907	0.01%
2023/11/15	0	0.00	10	62.05	62.70	-10	10,849	-0.09%
2023/11/14	1	61.80	0	0.00	61.70	1	10,586	0.01%
2023/11/10	0	0.00	1	61.20	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	20	61.50	61.70	-20	11,043	-0.18%
2023/11/07	0	0.00	13	61.22	61.50	-13	11,421	-0.11%
2023/11/06	0.1	61.40	0	0.00	61.50	0.1	11,533	0.00%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	0	0.00	5	60.10	60.00	-5	11,598	-0.04%
2023/10/31	1	60.10	0	0.00	60.10	1	11,596	0.01%
2023/10/30	6	60.12	0	0.00	59.80	6	11,953	0.05%
2023/10/26	1	59.80	18	59.70	59.60	-17	12,483	-0.14%
2023/10/23	2	59.75	0	0.00	59.90	2	12,972	0.02%
2023/10/20	8	60.03	0	0.00	60.70	8	12,837	0.06%
2023/10/18	14.1	61.20	0	0.00	61.40	14.1	12,692	0.11%
2023/10/17	0	0.00	0.1	61.10	61.30	-0.1	12,598	0.00%
2023/10/13	51.7	61.00	0	0.00	60.90	51.7	13,435	0.38%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/04	3	59.83	0	0.00	59.70	3	14,204	0.02%
2023/10/03	0	0.00	3.2	60.40	60.50	-3.2	14,058	-0.02%
2023/09/21	1	61.40	0	0.00	61.40	1	14,252	0.01%
2023/09/18	0.1	62.70	0	0.00	62.80	0.1	14,238	0.00%
2023/09/11	0.1	62.20	0	0.00	61.90	0.1	14,442	0.00%
2023/09/06	0.1	61.80	0	0.00	61.40	0.1	14,932	0.00%
2023/09/05	1	61.90	0	0.00	61.80	1	14,867	0.01%
2023/09/04	0	0.00	1	62.30	62.20	-1	15,154	-0.01%
2023/08/30	1	64.20	0	0.00	64.50	1	15,332	0.01%
2023/08/23	6	62.82	1	63.00	62.80	5	15,914	0.03%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/18	26.1	62.78	0	0.00	62.40	26.1	16,100	0.16%
2023/08/16	3	62.50	0	0.00	62.50	3	16,093	0.02%
2023/08/15	2.2	63.53	0	0.00	63.50	2.2	16,282	0.01%
2023/08/14	6	63.55	1	63.50	63.90	5	16,421	0.03%
2023/08/11	0.2	65.40	0	0.00	65.40	0.2	16,400	0.00%
2023/08/07	0.1	65.10	0.4	65.17	65.50	-0.4	16,382	0.00%
2023/08/04	13.2	64.84	1	64.70	64.80	12.2	16,316	0.07%
2023/08/02	8	65.29	4	65.20	65.10	4	16,297	0.02%
2023/08/01	10	65.30	1	66.30	66.50	9	15,960	0.06%
2023/07/31	3	65.70	0.2	66.20	65.50	2.8	15,665	0.02%
2023/07/27	0	0.00	4	65.20	65.50	-4	15,296	-0.03%
2023/07/26	2	62.90	0	0.00	64.50	2	15,046	0.01%
2023/07/25	1	63.00	8.4	63.04	62.90	-7.4	15,020	-0.05%
2023/07/24	1	62.60	1	62.75	62.60	0	15,005	0.00%
2023/07/20	9.2	63.66	1	63.40	63.50	8.2	14,889	0.06%
2023/07/19	2	64.90	0	0.00	64.80	2	14,630	0.01%
2023/07/18	0.2	65.20	3	65.40	65.60	-2.8	14,191	-0.02%
2023/07/17	1	63.70	17.4	63.96	65.00	-16.4	13,720	-0.12%
2023/07/14	1	62.30	0	0.00	62.50	1	13,211	0.01%
2023/07/13	7	61.80	0	0.00	61.70	7	13,027	0.05%
2023/07/11	2	61.30	1.7	61.38	61.40	0.4	12,824	0.00%
2023/07/06	1	60.50	0	0.00	60.30	1	12,548	0.01%
2023/07/03	1	61.10	0	0.00	61.30	1	12,203	0.01%
2023/06/29	0	0.00	0.2	61.70	61.30	-0.2	12,180	0.00%
2023/06/28	0.1	61.20	26	61.20	61.40	-25.9	12,081	-0.21%
2023/06/27	17	60.79	0	0.00	60.60	17	12,038	0.14%
2023/06/21	0	0.00	3	61.20	61.40	-3	11,924	-0.03%
2023/06/19	0.1	61.10	0	0.00	61.30	0.1	12,081	0.00%
2023/06/16	1.3	61.42	0	0.00	61.10	1.3	12,007	0.01%
2023/06/15	0	0.00	5	61.60	61.60	-5	11,954	-0.04%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/07	1.5	61.93	0	0.00	61.80	1.5	12,352	0.01%
2023/06/06	10.2	61.70	0	0.00	61.90	10.2	12,304	0.08%
2023/06/05	0.2	61.60	0.1	62.10	61.70	0.1	12,299	0.00%
2023/06/02	1	60.50	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2.3	60.24	0	0.00	60.40	2.3	12,041	0.02%
2023/05/25	2	60.50	0	0.00	60.40	2	11,589	0.02%
2023/05/23	0	0.00	1	62.00	61.40	-1	11,496	-0.01%
2023/05/22	0	0.00	8.4	61.79	61.70	-8.4	11,417	-0.07%
2023/05/18	0	0.00	1	61.10	61.10	-1	11,160	-0.01%
2023/05/17	0	0.00	44	59.70	60.20	-44	10,900	-0.40%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	0.2	59.20	59.40	-0.2	10,721	0.00%
2023/05/12	0	0.00	2	59.00	59.00	-2	10,668	-0.02%
2023/05/08	1	59.40	1	59.50	59.40	0	10,733	0.00%
2023/04/28	1	58.50	10	59.10	59.00	-9	11,833	-0.08%
2023/04/27	2	57.50	0	0.00	57.70	2	11,860	0.02%
2023/04/25	3	57.50	0	0.00	57.50	3	11,854	0.03%
2023/04/24	0	0.00	5	57.80	58.10	-5	11,882	-0.04%
2023/04/20	5	57.90	0	0.00	57.90	5	12,097	0.04%
2023/04/19	0	0.00	1	58.70	58.20	-1	12,308	-0.01%
2023/04/17	3	58.33	0	0.00	58.50	3	12,462	0.02%
2023/04/14	1	58.20	2.1	58.09	58.60	-1.1	12,465	-0.01%
2023/04/12	0	0.00	1	57.00	57.30	-1	12,300	-0.01%
2023/04/07	0	0.00	2.3	56.71	56.90	-2.3	12,277	-0.02%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	2	56.00	0	0.00	56.30	2	12,707	0.02%
2023/03/24	0	0.00	1	56.20	56.30	-1	13,079	-0.01%
2023/03/22	5	56.20	0	0.00	56.20	5	13,097	0.04%
2023/03/21	2.8	55.44	1	55.40	55.30	1.8	13,028	0.01%
2023/03/20	0	0.00	1	55.00	55.00	-1	13,252	-0.01%
2023/03/16	12.1	55.25	0	0.00	55.10	12.1	13,023	0.09%
2023/03/15	4.1	56.77	3	56.73	56.50	1.1	12,799	0.01%
2023/03/14	10	56.90	3	56.70	56.70	7	12,817	0.05%
2023/03/13	1	57.50	5	57.62	57.70	-4	12,695	-0.03%
2023/03/10	5	58.30	0.7	58.50	58.30	4.3	12,600	0.03%
2023/03/09	0	0.00	2	59.40	59.40	-2	12,587	-0.02%
2023/03/08	2	59.70	0	0.00	60.00	2	13,017	0.02%
2023/03/06	0	0.00	3	59.90	60.00	-3	13,412	-0.02%
2023/03/01	2.7	59.15	6	59.00	59.00	-3.3	13,838	-0.02%
2023/02/24	0	0.00	4	59.70	60.00	-4	13,752	-0.03%
2023/02/23	3	59.80	0	0.00	59.80	3	13,705	0.02%
2023/02/22	0	0.00	1	59.90	59.90	-1	13,657	-0.01%
2023/02/21	0	0.00	1	60.10	60.20	-1	13,571	-0.01%
2023/02/20	6	60.65	3	60.57	60.70	3	13,746	0.02%
2023/02/17	4	60.10	23.1	60.13	60.30	-19.1	13,818	-0.14%
2023/02/16	6	59.53	0	0.00	59.40	6	13,941	0.04%
2023/02/15	1.1	59.57	3	60.07	59.50	-1.9	14,446	-0.01%
2023/02/14	1	60.10	1	60.00	60.10	0	14,414	0.00%
2023/02/09	0	59.20	0	59.20	59.10	0	14,470	0.00%
2023/02/08	0.1	59.40	0	0.00	59.20	0.1	14,506	0.00%
2023/02/07	0	0.00	47	59.50	59.40	-47	14,443	-0.33%
2023/02/06	0	0.00	0.3	59.60	59.40	-0.3	14,380	0.00%
2023/02/02	1	60.20	6	60.27	60.50	-5	14,283	-0.04%
2023/01/31	0.8	60.40	0	60.70	60.20	0.8	14,018	0.01%
2023/01/30	59	60.15	6	61.13	61.00	53	13,815	0.38%
2023/01/17	1	59.90	11	59.88	59.80	-10	13,454	-0.07%
2023/01/16	0	0.00	10	59.40	59.40	-10	13,298	-0.08%
2023/01/11	0	0.00	5	58.66	58.10	-5	13,519	-0.04%
2023/01/10	0	0.00	0	59.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	2	59.50	59.60	-2	13,546	-0.01%
2023/01/06	0	0.00	0.1	58.28	58.50	-0.1	13,433	0.00%
2023/01/04	0	0.00	2.5	57.14	57.20	-2.5	13,576	-0.02%
2023/01/03	0	0.00	0	56.35	56.40	0	13,773	0.00%
2022/12/30	0	0.00	0	56.60	56.30	0	13,759	0.00%
2022/12/28	0	0.00	1	56.90	56.70	-1	13,972	-0.01%
2022/12/27	0	0.00	0	57.30	57.10	0	14,063	0.00%
2022/12/23	0	0.00	0	56.80	56.70	0	14,784	0.00%
2022/12/22	3	56.43	0	0.00	56.80	3	15,006	0.02%
2022/12/16	6	56.43	29	56.32	56.10	-23	15,360	-0.15%
2022/12/15	1	57.20	1	57.40	57.30	0	15,307	0.00%
2022/12/14	4.2	57.85	0	0.00	57.50	4.2	15,496	0.03%
2022/12/13	3	57.80	2	57.30	57.60	1	15,523	0.01%
2022/12/12	30	56.05	0	57.00	57.50	30	15,523	0.19%
2022/12/09	1.9	57.59	17.7	57.50	57.50	-15.8	15,492	-0.10%
2022/12/08	0.2	57.10	0	0.00	57.00	0.2	15,543	0.00%
2022/12/07	0	0.00	4	58.65	58.20	-4	15,569	-0.03%
2022/12/06	4	58.45	2	58.20	58.40	2	15,598	0.01%
2022/12/05	0	0.00	0.1	60.00	59.20	-0.1	15,665	0.00%
2022/12/02	0	60.00	0	0.00	60.10	0	15,697	0.00%
2022/11/30	0	0.00	22	60.46	60.80	-22	15,651	-0.14%
2022/11/29	0	0.00	4	58.60	59.60	-4	15,187	-0.03%
2022/11/28	0	0.00	1	57.99	57.90	-1	14,933	-0.01%
2022/11/25	1	57.30	0	0.00	57.90	1	14,874	0.01%
2022/11/24	0	0.00	2	57.70	57.70	-2	14,815	-0.01%
2022/11/23	0	56.00	6	56.43	57.10	-6	14,784	-0.04%
2022/11/21	0	55.50	0	0.00	55.50	0	14,781	0.00%
2022/11/17	1.1	54.81	0.4	55.40	55.50	0.7	14,939	0.00%
2022/11/16	1	56.30	0	0.00	55.50	1	15,000	0.01%
2022/11/15	0	0.00	0	56.20	56.40	0	14,972	0.00%
2022/11/14	7.2	56.17	0	56.00	56.30	7.2	14,896	0.05%
2022/11/11	0.1	55.10	5	54.72	55.50	-4.9	14,748	-0.03%
2022/11/10	4.1	52.90	0	0.00	52.80	4.1	14,303	0.03%
2022/11/09	1.3	53.32	1	53.60	53.70	0.3	14,324	0.00%
2022/11/08	1	53.10	11	53.12	53.20	-10	14,272	-0.07%
2022/11/07	0	0.00	1	52.40	52.80	-1	14,314	-0.01%
2022/11/03	2	51.20	0	0.00	51.70	2	14,659	0.01%
2022/11/01	0	0.00	1	51.70	52.00	-1	14,820	-0.01%
2022/10/31	0.5	51.20	0	51.60	51.00	0.5	15,003	0.00%
2022/10/27	1	51.40	5	51.28	51.10	-4	15,265	-0.03%
2022/10/26	2	50.30	3	50.63	50.40	-1	15,365	-0.01%
2022/10/25	0.1	49.70	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	1	49.90	1	50.10	49.80	0	15,418	0.00%
2022/10/18	1	49.80	3	50.37	50.50	-2	16,666	-0.01%
2022/10/17	0.2	48.80	0	0.00	48.70	0.2	16,711	0.00%
2022/10/14	0	0.00	5	48.75	48.45	-5	16,847	-0.03%
2022/10/13	2	48.20	2.6	48.94	48.15	-0.6	17,060	0.00%
2022/10/12	5	49.65	3	49.55	49.60	2	17,138	0.01%
2022/10/11	3	49.65	0	0.00	49.50	3	17,391	0.02%
2022/10/07	5	50.40	0	0.00	50.70	5	17,483	0.03%
2022/10/06	1	50.50	0	0.00	50.70	1	17,702	0.01%
2022/10/05	4	50.53	3	50.67	50.60	1	17,977	0.01%
2022/10/04	1	49.00	0	0.00	49.45	1	18,198	0.01%
2022/10/03	4.4	48.99	0	0.00	48.90	4.4	18,097	0.02%
2022/09/30	6	49.39	0	0.00	49.90	6	18,121	0.03%
2022/09/29	5.7	50.18	0	0.00	50.30	5.7	17,935	0.03%
2022/09/28	17	50.59	0	0.00	50.10	17	17,904	0.09%
2022/09/27	6	52.15	0	0.00	51.90	6	17,867	0.03%
2022/09/26	5.4	52.75	3	52.80	52.90	2.4	17,813	0.01%
2022/09/23	1.7	54.26	0	0.00	53.80	1.7	17,932	0.01%
2022/09/22	2	53.00	0	0.00	54.40	2	18,087	0.01%
2022/09/21	7	56.73	0	0.00	56.50	7	17,955	0.04%
2022/09/20	6	56.90	0	0.00	56.90	6	17,821	0.03%
2022/09/16	6.2	56.39	0	0.00	56.50	6.2	17,869	0.03%
2022/09/14	3.2	56.74	0	0.00	56.70	3.2	17,795	0.02%
2022/09/13	0.2	57.90	0	0.00	57.70	0.2	17,951	0.00%
2022/09/12	0	0.00	2	57.20	57.30	-2	18,122	-0.01%
2022/09/08	0.1	56.40	0	0.00	56.50	0.1	18,203	0.00%
2022/09/06	1	56.80	0	0.00	56.90	1	18,236	0.01%
2022/09/01	8.1	56.70	0	0.00	57.10	8.1	18,831	0.04%
2022/08/31	2	57.10	0	0.00	57.40	2	18,843	0.01%
2022/08/30	4	57.25	0	0.00	57.30	4	18,747	0.02%
2022/08/29	2.1	57.56	1	57.70	57.60	1.1	18,924	0.01%
2022/08/26	2	58.45	1	58.70	58.50	1	18,938	0.01%
2022/08/25	45	58.73	0.2	58.60	58.30	44.8	18,981	0.24%
2022/08/23	1	58.40	0	0.00	58.20	1	20,315	0.00%
2022/08/22	5	59.00	0	0.00	58.80	5	20,608	0.02%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	1	59.80	0	0.00	60.00	1	21,181	0.00%
2022/08/16	2	60.05	17	60.00	60.00	-15	21,915	-0.07%
2022/08/15	0	0.00	1	60.40	60.10	-1	22,460	0.00%
2022/08/12	0.1	60.00	0	0.00	60.00	0.1	22,599	0.00%
2022/08/11	22	59.91	5	59.88	59.90	17	22,914	0.07%
2022/08/08	2	57.80	58	57.52	58.10	-56	24,189	-0.23%
2022/08/05	58	56.59	0	0.00	57.00	58	24,727	0.23%
2022/08/03	56	55.99	56	56.60	56.60	0	25,415	0.00%
2022/07/29	1	56.10	0	0.00	56.10	1	27,374	0.00%
2022/07/28	0	0.00	2	56.30	56.30	-2	27,378	-0.01%
2022/07/27	12	54.80	2	55.30	55.30	10	27,223	0.04%
2022/07/26	2	59.10	0	0.00	59.20	2	26,627	0.01%
2022/07/25	0	0.00	0.5	59.00	59.20	-0.5	26,269	0.00%
2022/07/22	0	0.00	48.2	58.49	58.40	-48.2	26,169	-0.18%
2022/07/21	1	57.60	5	58.36	58.40	-4	26,216	-0.02%
2022/07/20	1	58.10	6	59.30	58.10	-5	26,099	-0.02%
2022/07/19	6	58.60	1	58.60	58.60	5	26,050	0.02%
2022/07/18	6	59.60	6.2	59.30	59.60	-0.2	25,942	0.00%
2022/07/15	1.6	57.49	30	57.30	57.30	-28.4	25,728	-0.11%
2022/07/14	41.2	58.71	0	0.00	58.30	41.2	25,586	0.16%
2022/07/13	0	0.00	5	58.76	58.70	-5	25,488	-0.02%
2022/07/12	5	56.28	0	0.00	55.80	5	25,377	0.02%
2022/07/11	1	58.20	0	0.00	58.20	1	25,036	0.00%
2022/07/07	2	59.10	0	0.00	59.20	2	24,927	0.01%
2022/07/06	2	58.60	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0	0.00	0.2	60.10	60.30	-0.2	24,783	0.00%
2022/07/04	1	57.60	5.7	58.31	57.90	-4.7	24,607	-0.02%
2022/07/01	6	58.85	0	0.00	58.30	6	24,789	0.02%
2022/06/30	6	60.17	0.3	60.50	59.80	5.8	24,569	0.02%
2022/06/29	2	60.80	0	0.00	60.80	2	24,593	0.01%
2022/06/28	2	61.30	1	61.40	61.60	1	24,565	0.00%
2022/06/27	1	62.40	0	0.00	61.90	1	24,701	0.00%
2022/06/22	1	62.30	0	0.00	61.70	1	24,595	0.00%
2022/06/21	0	0.00	41	62.90	63.20	-41	24,682	-0.17%
2022/06/20	1	59.80	0	0.00	60.20	1	24,679	0.00%
2022/06/17	4	60.95	3	61.00	60.80	1	24,543	0.00%
2022/06/16	39	61.99	2.2	62.30	61.90	36.8	24,428	0.15%
2022/06/15	0	0.00	1	62.00	61.80	-1	24,586	0.00%
2022/06/14	2	61.55	0	0.00	62.00	2	24,679	0.01%
2022/06/13	2	61.60	0	0.00	61.80	2	24,582	0.01%
2022/06/10	1	62.70	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.20	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0	0.00	1	63.80	63.80	-1	24,372	0.00%
2022/06/07	3	63.63	2	64.10	63.40	1	24,563	0.00%
2022/06/06	1	63.30	0	0.00	64.00	1	24,544	0.00%
2022/06/02	3	63.00	0	0.00	63.70	3	25,130	0.01%
2022/05/31	2	63.20	82	63.58	64.10	-80	25,952	-0.31%
2022/05/30	1	62.50	4	62.75	63.20	-3	24,693	-0.01%
2022/05/27	1	60.80	1	60.80	61.30	0	24,505	0.00%
2022/05/26	4.2	60.03	1	60.40	59.70	3.2	24,455	0.01%
2022/05/25	5.2	59.40	2	59.40	59.50	3.2	24,745	0.01%
2022/05/24	73.2	60.59	0	0.00	60.10	73.2	24,729	0.30%
2022/05/23	11.2	60.78	1.1	60.68	60.50	10.1	24,463	0.04%
2022/05/20	2	61.90	2	61.95	61.80	0	24,138	0.00%
2022/05/19	6	61.65	1	61.70	61.60	5	23,987	0.02%
2022/05/18	2	63.70	0	0.00	63.70	2	23,626	0.01%
2022/05/17	0	0.00	2	61.70	61.60	-2	23,407	-0.01%
2022/05/16	14.2	62.59	4.1	62.16	62.40	10.1	23,070	0.04%
2022/05/13	12	63.04	15	63.10	63.50	-3	22,557	-0.01%
2022/05/12	8.5	64.27	1.3	64.38	63.30	7.2	22,023	0.03%
2022/05/11	0	66.50	0	0.00	66.20	0	21,432	0.00%
2022/05/10	12	66.96	0	0.00	67.10	12	21,167	0.06%
2022/05/09	3	68.15	2.6	68.22	67.80	0.4	20,607	0.00%
2022/05/06	13.1	70.92	0	71.00	71.30	13.1	20,087	0.07%
2022/05/05	7	74.46	0	0.00	74.50	7	19,489	0.04%
2022/05/04	0	0.00	2	74.55	74.60	-2	19,498	-0.01%
2022/05/03	2	73.55	6	73.97	73.70	-4	19,964	-0.02%
2022/04/29	0	0.00	1.1	74.45	74.40	-1.1	20,183	-0.01%
2022/04/28	0	0.00	1	73.30	73.40	-1	20,493	0.00%
2022/04/27	3	73.60	0	0.00	73.20	3	20,536	0.01%
2022/04/26	0.3	74.77	0	0.00	75.10	0.3	20,477	0.00%
2022/04/25	0	0.00	2	74.50	74.80	-2	20,531	-0.01%
2022/04/22	1	74.50	0	0.00	75.90	1	20,641	0.00%
2022/04/20	13	74.00	0	0.00	74.90	13	21,629	0.06%
2022/04/19	1	73.90	0	0.00	73.50	1	22,024	0.00%
2022/04/15	2	75.15	0	0.00	75.10	2	23,008	0.01%
2022/04/14	4	75.75	1	75.70	75.60	3	23,233	0.01%
2022/04/08	2	75.85	0	0.00	76.30	2	23,313	0.01%
2022/04/07	2	77.25	24	77.03	76.00	-22	23,325	-0.09%
2022/04/06	0	0.00	4	77.27	77.50	-4	23,191	-0.02%
2022/04/01	0	0.00	1	76.80	77.10	-1	23,165	0.00%
2022/03/31	20	76.70	10	76.68	76.50	10	22,973	0.04%
2022/03/30	0.3	75.90	0	0.00	76.10	0.3	22,906	0.00%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/28	1	74.90	0	0.00	75.10	1	22,732	0.00%
2022/03/24	3	75.10	0	0.00	75.50	3	22,799	0.01%
2022/03/23	0	0.00	2	76.10	75.90	-2	24,044	-0.01%
2022/03/21	0.4	74.50	0	0.00	74.30	0.4	23,744	0.00%
2022/03/16	0.2	73.00	2	72.70	73.10	-1.9	23,482	-0.01%
2022/03/15	0	0.00	2	72.55	72.70	-2	23,502	-0.01%
2022/03/14	1	73.30	0	0.00	72.70	1	23,667	0.00%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	0.3	73.80	2	73.70	73.80	-1.7	23,731	-0.01%
2022/03/09	3	72.17	0	0.00	71.70	3	23,650	0.01%
2022/03/08	6	70.42	0	0.00	70.60	6	23,509	0.03%
2022/03/07	23.1	72.01	5	72.40	71.70	18.1	22,942	0.08%
2022/03/04	3	74.53	10	74.40	74.40	-7	22,811	-0.03%
2022/03/03	3	75.83	0	0.00	75.60	3	22,695	0.01%
2022/03/02	1	75.50	1	75.50	75.60	0	23,078	0.00%
2022/03/01	0	0.00	3	75.70	76.20	-3	22,997	-0.01%
2022/02/25	2	74.85	5	75.10	75.10	-3	22,848	-0.01%
2022/02/24	6	75.83	0	0.00	75.90	6	22,426	0.03%
2022/02/23	1	76.50	1	76.60	76.50	0	22,153	0.00%
2022/02/22	8	76.41	4	76.50	76.50	4	22,435	0.02%
2022/02/21	4	77.50	0.3	77.50	77.60	3.7	22,575	0.02%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	3	78.60	78.20	-3	23,247	-0.01%
2022/02/16	0	0.00	5	77.60	77.80	-5	23,189	-0.02%
2022/02/15	2	76.65	8	77.38	76.60	-6	23,115	-0.03%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/11	6	76.92	0	0.00	77.30	6	23,073	0.03%
2022/02/10	0	0.00	4	77.20	77.40	-4	23,110	-0.02%
2022/02/09	1	76.60	0	0.00	77.10	1	23,163	0.00%
2022/02/08	1	76.80	0	0.00	76.80	1	23,129	0.00%
2022/02/07	0.2	76.50	13	77.05	77.10	-12.8	23,051	-0.06%
2022/01/26	4.1	75.70	0	0.00	75.60	4.1	22,821	0.02%
2022/01/25	20	75.42	1	75.00	75.50	19	23,018	0.08%
2022/01/24	10	75.52	0	0.00	76.50	10	22,773	0.04%
2022/01/21	5.5	76.91	1	77.00	76.70	4.5	23,084	0.02%
2022/01/20	4	78.30	0	0.00	78.30	4	22,715	0.02%
2022/01/19	19	78.91	2	79.40	78.80	17	22,644	0.08%
2022/01/18	1	79.20	1	79.70	79.40	0	22,617	0.00%
2022/01/17	12	79.51	7	79.00	78.90	5	22,492	0.02%
2022/01/14	10	80.75	18.4	80.69	80.40	-8.4	22,259	-0.04%
2022/01/13	4.5	80.76	19.6	80.41	81.60	-15.1	21,985	-0.07%
2022/01/12	0	0.00	14	79.51	80.00	-14	21,365	-0.07%
2022/01/11	5.8	76.98	20.9	78.65	79.90	-15.1	20,931	-0.07%
2022/01/10	0	0.00	43	76.23	76.40	-43	19,839	-0.22%
2022/01/06	0	0.00	2	75.60	75.90	-2	19,670	-0.01%
2022/01/05	1	75.70	4	75.18	75.70	-3	19,602	-0.02%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	7	75.26	0	0.00	75.30	7	19,625	0.04%
2021/12/30	2	76.40	0	0.00	76.30	2	19,745	0.01%
2021/12/29	15	76.60	66	76.12	76.60	-51	19,899	-0.26%
2021/12/28	3	75.57	10	75.80	75.90	-7	19,971	-0.04%
2021/12/27	1	75.40	12	75.41	75.20	-11	20,035	-0.05%
2021/12/24	6	75.05	0	0.00	75.20	6	20,450	0.03%
2021/12/23	1	74.50	1	74.70	74.80	0	20,499	0.00%
2021/12/22	8	74.53	78	74.50	74.40	-70	20,660	-0.34%
2021/12/21	0	0.00	3	75.00	74.80	-3	20,663	-0.01%
2021/12/20	10	74.27	50	74.80	74.10	-40	20,665	-0.19%
2021/12/17	20.3	74.60	1	75.00	74.30	19.3	20,632	0.09%
2021/12/16	12	74.63	10	74.50	74.90	2	19,329	0.01%
2021/12/15	0.3	74.70	0	0.00	74.60	0.3	19,813	0.00%
2021/12/14	5.1	74.92	0	0.00	74.90	5.1	20,293	0.03%
2021/12/13	6	75.90	0	0.00	75.70	6	20,323	0.03%
2021/12/10	8	76.20	5	76.08	75.90	3	20,383	0.01%
2021/12/09	10.1	75.70	4	75.75	76.00	6.1	20,596	0.03%
2021/12/08	1	75.30	3	76.00	76.00	-2	21,110	-0.01%
2021/12/07	15	74.97	1	74.30	75.30	14	20,922	0.07%
2021/12/06	3	73.87	1	73.90	74.10	2	20,895	0.01%
2021/12/03	0	0.00	21.1	74.09	73.90	-21.1	21,114	-0.10%
2021/12/02	121	73.70	0	0.00	73.70	121	21,136	0.57%	大買/鉅額交易
2021/12/01	23	74.14	0	0.00	74.10	23	21,743	0.11%
2021/11/30	8	73.60	2	73.60	73.10	6	22,098	0.03%
2021/11/29	18	73.57	0	0.00	73.50	18	21,815	0.08%
2021/11/26	9	74.40	109	74.20	74.20	-100	21,766	-0.46%	大賣/
2021/11/25	121	74.30	0	0.00	74.30	121	21,798	0.56%	大買/鉅額交易
2021/11/24	3	74.40	1	74.50	74.40	2	22,013	0.01%
2021/11/23	4.7	74.48	0	0.00	74.30	4.7	22,200	0.02%
2021/11/22	2	74.45	0.1	74.90	74.40	1.9	22,115	0.01%
2021/11/19	33	75.42	2	75.35	74.80	31	22,104	0.14%
2021/11/18	4	77.10	83	75.86	76.40	-79	22,093	-0.36%
2021/11/17	2.2	75.10	24.7	75.24	76.10	-22.5	22,097	-0.10%
2021/11/16	8	73.70	0	0.00	74.00	8	21,727	0.04%
2021/11/15	1.2	74.25	55	74.60	74.00	-53.8	21,793	-0.25%
2021/11/12	1	73.30	45	73.30	73.30	-44	21,758	-0.20%
2021/11/11	5.5	73.15	0	0.00	73.00	5.5	21,928	0.02%
2021/11/10	11	73.00	54	72.80	73.00	-43	22,005	-0.20%
2021/11/09	1	73.30	1	73.60	73.10	0	21,976	0.00%
2021/11/08	111	73.34	8	73.28	73.60	103	22,005	0.47%	大買/鉅額交易
2021/11/05	0	0.00	4.6	72.24	72.50	-4.6	22,472	-0.02%
2021/11/04	1	72.60	0	0.00	72.50	1	22,426	0.00%
2021/11/03	3	72.70	2	72.51	72.70	0.9	22,518	0.00%
2021/11/02	2	72.80	1	73.50	72.60	1	22,465	0.00%
2021/11/01	1.1	73.16	1	73.40	73.10	0.1	22,134	0.00%
2021/10/29	6	73.58	7.5	73.49	73.60	-1.5	21,917	-0.01%
2021/10/28	2	74.50	1	74.50	74.50	1	21,354	0.00%
2021/10/27	4	74.55	6	74.73	75.00	-2	21,533	-0.01%
2021/10/26	1	74.90	0	0.00	75.50	1	21,825	0.00%
2021/10/25	79	74.70	8	74.58	74.80	71	21,970	0.32%
2021/10/22	17	74.61	0	0.00	74.10	17	22,412	0.08%
2021/10/20	2	74.25	1	74.20	74.30	1	23,928	0.00%
2021/10/19	38	75.36	57	74.70	74.80	-19	24,513	-0.08%
2021/10/18	4	75.30	152	75.20	75.10	-148	25,018	-0.59%	大賣/鉅額交易
2021/10/15	1	75.40	0	0.00	75.10	1	25,417	0.00%
2021/10/14	10	74.70	0	0.00	74.40	10	25,773	0.04%
2021/10/13	2	74.55	10	74.20	74.50	-8	26,599	-0.03%
2021/10/07	1	75.30	1	76.20	75.50	0	28,192	0.00%
2021/10/06	163	75.05	0	0.00	74.70	163	28,474	0.57%	大買/鉅額交易
2021/10/05	1	73.90	53	73.01	73.80	-52	29,237	-0.18%
2021/10/04	2.3	74.74	1	74.90	74.40	1.3	29,236	0.00%
2021/10/01	1	75.80	96	74.91	75.40	-95	29,267	-0.32%
2021/09/30	28	76.89	0	0.00	76.70	28	28,911	0.10%
2021/09/29	2	76.65	18	76.70	76.70	-16	28,935	-0.06%
2021/09/28	0	0.00	21	77.50	77.50	-21	28,835	-0.07%
2021/09/27	51	78.00	0	0.00	77.70	51	28,897	0.18%
2021/09/22	1	76.20	0.2	76.70	77.10	0.8	29,044	0.00%
2021/09/17	1	79.50	30	79.20	78.80	-29	28,590	-0.10%
2021/09/16	0	0.00	32	80.60	80.70	-32	28,189	-0.11%
2021/09/14	4.2	81.78	2	82.90	80.80	2.2	27,943	0.01%
2021/09/13	3.3	78.87	4	79.30	81.40	-0.7	27,843	0.00%
2021/09/10	4.2	77.65	0	0.00	77.60	4.2	27,755	0.02%
2021/09/09	3	76.67	0	0.00	77.40	3	28,035	0.01%
2021/09/08	2	77.50	2	77.10	77.40	0	27,917	0.00%
2021/09/07	5.5	77.76	5	78.00	78.10	0.5	27,716	0.00%
2021/09/06	10	78.01	6	77.73	77.20	4	27,656	0.01%
2021/09/03	20.1	84.37	0	0.00	84.80	20.1	27,059	0.07%
2021/09/02	1	83.90	3.1	83.00	82.70	-2.1	26,702	-0.01%
2021/09/01	0	0.00	1.3	84.86	84.20	-1.3	26,371	0.00%
2021/08/31	5.2	84.21	15.7	84.53	85.00	-10.5	26,181	-0.04%
2021/08/30	4	84.38	2	83.80	84.80	2	25,889	0.01%
2021/08/27	60	82.05	6	82.45	83.50	54	25,694	0.21%
2021/08/26	0.5	80.57	0	0.00	81.30	0.5	25,664	0.00%
2021/08/25	6	80.34	0	0.00	80.80	6	25,798	0.02%
2021/08/24	62.1	79.85	8	79.44	80.40	54.1	25,725	0.21%
2021/08/23	106	78.45	3	78.90	79.00	103	25,584	0.40%	大買/鉅額交易
2021/08/19	0.3	77.20	1	76.90	77.00	-0.7	26,040	0.00%
2021/08/18	2	77.30	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	104	77.45	78.20	-104	26,016	-0.40%	大賣/鉅額交易
2021/08/16	12	76.63	102	76.31	76.50	-90	25,957	-0.35%	大賣/
2021/08/13	0	78.40	20	78.20	78.10	-20	26,571	-0.08%
2021/08/11	179	78.43	7	79.09	79.20	172	27,129	0.63%	大買/鉅額交易
2021/08/10	3	76.20	0	0.00	76.00	3	27,455	0.01%
2021/08/06	1	75.70	1	76.10	76.00	0	28,733	0.00%
2021/08/05	1	76.00	6	76.30	76.30	-5	29,698	-0.02%
2021/08/04	1.2	76.30	27	76.08	76.30	-25.8	31,868	-0.08%
2021/08/03	53.4	76.10	0	0.00	76.40	53.4	33,264	0.16%
2021/08/02	29.3	75.27	3	75.13	76.50	26.3	34,382	0.08%
2021/07/30	4.2	74.85	0	0.00	75.00	4.2	34,549	0.01%
2021/07/29	3	75.67	238	75.80	75.80	-235	34,671	-0.68%	大賣/鉅額交易
2021/07/28	4	75.00	2	75.00	75.60	2	35,189	0.01%
2021/07/27	2	76.40	12	76.73	76.40	-10	35,754	-0.03%
2021/07/26	21	79.29	5	82.40	78.50	16	36,651	0.04%
2021/07/23	33	84.24	7	84.30	85.00	26	35,783	0.07%
2021/07/22	0	82.80	5	83.82	84.10	-5	35,413	-0.01%
2021/07/21	5	81.54	4	81.56	81.80	1	35,067	0.00%
2021/07/20	6	81.58	8	81.60	81.50	-2	35,157	-0.01%
2021/07/19	8	84.00	1	83.40	83.00	7	34,832	0.02%
2021/07/16	116	80.33	3	81.03	82.90	113	34,503	0.33%	大買/鉅額交易
2021/07/15	127	79.60	1	79.00	79.50	126	33,951	0.37%	大買/鉅額交易
2021/07/14	5	76.90	4	78.13	78.10	1	33,901	0.00%
2021/07/13	6	76.02	0	0.00	76.20	6	33,916	0.02%
2021/07/12	7	76.90	3	78.00	76.10	4	33,786	0.01%
2021/07/09	0	0.00	1	74.21	74.20	-1	33,694	0.00%
2021/07/08	2	74.50	2	74.40	74.80	0	33,692	0.00%
2021/07/07	1	74.00	0	0.00	74.00	1	33,896	0.00%
2021/07/05	0	0.00	0.1	73.80	73.90	-0.1	34,315	0.00%
2021/06/30	0	0.00	7	73.64	73.90	-7	34,764	-0.02%
2021/06/29	1	72.40	5	72.80	72.60	-4	35,045	-0.01%
2021/06/28	5	73.30	0	0.00	73.20	5	35,424	0.01%
2021/06/25	0	0.00	1	72.33	72.90	-1	35,800	0.00%
2021/06/22	2	70.50	0	0.00	70.70	2	36,335	0.01%
2021/06/21	11	69.99	9	69.99	70.00	2	36,352	0.01%
2021/06/18	5	71.70	1	71.70	71.30	4	36,089	0.01%
2021/06/17	1	72.10	10	72.10	72.30	-9	35,879	-0.03%
2021/06/16	1	72.60	24	72.43	72.60	-23	36,428	-0.06%
2021/06/15	0	0.00	77	73.10	73.00	-77	36,476	-0.21%
2021/06/11	106	74.19	2	74.10	73.80	104	36,693	0.28%	大買/鉅額交易
2021/06/10	0.3	73.50	1	73.50	73.80	-0.8	36,729	0.00%
2021/06/08	0	0.00	1	73.50	73.70	-1	37,549	0.00%
2021/06/07	0	0.00	5	73.18	73.20	-5	38,854	-0.01%
2021/06/04	2	73.00	1	72.70	72.90	1	39,203	0.00%
2021/06/03	5	74.02	3	74.57	73.60	2	39,914	0.01%
2021/06/02	5	73.42	151	73.32	74.50	-146	40,087	-0.36%	大賣/鉅額交易
2021/05/31	49	72.20	4	72.10	72.30	45	40,115	0.11%
2021/05/28	11	72.02	40	72.11	72.00	-29	40,194	-0.07%
2021/05/27	0.1	71.60	0	0.00	71.60	0.1	40,267	0.00%
2021/05/26	0	0.00	2	71.30	71.60	-2	40,456	0.00%
2021/05/25	131	71.85	0	0.00	71.90	131	41,177	0.32%	大買/鉅額交易
2021/05/24	0	0.00	1	71.80	72.00	-1	41,309	0.00%
2021/05/21	2	72.80	8.5	73.91	72.00	-6.5	41,400	-0.02%
2021/05/20	0	0.00	4	70.20	70.20	-4	40,820	-0.01%
2021/05/19	16	71.09	1	71.10	70.60	15	40,702	0.04%
2021/05/18	6	70.53	9.4	70.78	71.40	-3.4	40,660	-0.01%
2021/05/17	15	67.19	123	66.27	65.60	-108	40,601	-0.27%	大賣/鉅額交易
2021/05/14	120	70.00	26.2	69.43	69.60	93.9	39,774	0.24%	大買/
2021/05/13	10.1	69.70	4	68.98	68.60	6.1	39,246	0.02%
2021/05/12	18.1	69.51	6.1	71.33	70.00	12	38,421	0.03%
2021/05/11	9	76.88	7	76.67	74.80	2	36,694	0.01%
2021/05/10	9.1	75.76	23.1	72.21	76.60	-14	35,260	-0.04%
2021/05/07	20	70.75	400.1	70.65	70.80	-380.1	34,384	-1.11%	大賣/鉅額交易
2021/05/06	4	69.98	67.5	69.15	69.60	-63.5	34,193	-0.19%
2021/05/05	69.4	70.13	1.1	67.81	69.50	68.3	33,736	0.20%
2021/05/04	5.2	68.72	9.2	66.92	67.40	-4.1	33,156	-0.01%
2021/05/03	12.4	70.31	22.1	69.80	68.80	-9.7	32,463	-0.03%
2021/04/29	8	64.20	0	0.00	64.20	8	31,048	0.03%
2021/04/28	0	0.00	2	65.55	65.10	-2	30,854	-0.01%
2021/04/27	1	63.80	5	63.96	64.90	-4	30,724	-0.01%
2021/04/26	0	0.00	2	63.45	64.10	-2	30,536	-0.01%
2021/04/23	3	61.40	1	61.10	61.30	2	30,234	0.01%
2021/04/22	1	61.90	47	60.77	61.10	-46	30,326	-0.15%
2021/04/21	3.2	61.37	31	61.20	61.40	-27.8	30,017	-0.09%
2021/04/20	1	62.40	2	62.10	61.80	-1	30,043	0.00%
2021/04/19	4	60.45	2	60.90	61.80	2	30,178	0.01%
2021/04/16	0	59.90	37	59.90	60.00	-37	30,110	-0.12%
2021/04/15	1	58.90	172.2	58.90	60.00	-171.2	30,284	-0.57%	大賣/鉅額交易
2021/04/14	1	56.90	45	57.00	57.10	-44	29,598	-0.15%
2021/04/13	16	58.00	1	58.30	57.80	15	29,559	0.05%
2021/04/12	0	0.00	132	57.80	58.00	-132	29,197	-0.45%	大賣/鉅額交易
2021/04/09	262	56.55	1	56.50	56.40	261	28,971	0.90%	大買/鉅額交易
2021/04/08	6	57.07	1	57.10	56.90	5	28,985	0.02%
2021/04/07	1	57.00	1	57.60	57.50	0	29,180	0.00%
2021/04/01	25.2	57.61	1.3	57.78	57.80	23.9	28,624	0.08%
2021/03/31	73	56.92	1	57.00	56.80	72	28,086	0.26%
2021/03/29	22	55.85	0	0.00	55.90	22	27,361	0.08%
2021/03/26	0	0.00	98	55.42	55.50	-98	27,328	-0.36%
2021/03/25	0	0.00	8	55.18	55.30	-8	27,357	-0.03%
2021/03/24	4	54.40	8	54.79	54.40	-4	27,212	-0.01%
2021/03/23	1	54.90	3	54.90	54.50	-2	27,030	-0.01%
2021/03/22	8	53.65	0	0.00	53.90	8	26,920	0.03%
2021/03/19	21.2	53.97	11	53.53	53.70	10.2	27,234	0.04%
2021/03/18	6	54.55	0	0.00	54.40	6	26,995	0.02%
2021/03/17	9.3	54.48	0	0.00	54.50	9.3	27,457	0.03%
2021/03/16	3	55.33	3	55.40	55.40	0	27,420	0.00%
2021/03/15	74	56.10	0	0.00	55.50	74	27,388	0.27%
2021/03/12	67	55.27	11	54.91	54.90	56	27,099	0.21%
2021/03/11	44	55.41	12	55.52	55.40	32	26,922	0.12%
2021/03/10	6	53.67	25	53.58	54.00	-19	25,773	-0.07%
2021/03/09	80	53.65	2	53.70	53.70	78	25,454	0.31%
2021/03/08	5	51.86	7.9	51.70	52.10	-2.9	24,877	-0.01%
2021/03/04	0	0.00	1	50.30	50.60	-1	25,238	0.00%
2021/03/02	0	0.00	2	50.10	50.10	-2	24,982	-0.01%
2021/02/26	17	50.63	6	50.57	49.90	11	24,694	0.04%
2021/02/25	24	51.39	351	50.71	51.70	-327	23,847	-1.37%	大賣/鉅額交易
2021/02/24	8	50.05	77	49.95	50.00	-69	23,128	-0.30%
2021/02/23	285	49.44	66	49.69	49.75	219	22,937	0.95%	大買/鉅額交易
2021/02/22	20	49.25	6	49.73	48.95	14	22,702	0.06%
2021/02/19	4	49.05	10	48.95	49.10	-6	22,644	-0.03%
2021/02/18	110	49.34	5	49.70	49.20	105	22,724	0.46%	大買/鉅額交易
2021/02/17	0	0.00	116	48.39	48.90	-116	22,516	-0.52%	大賣/鉅額交易
2021/02/02	7	47.11	9	46.89	47.25	-2	22,979	-0.01%
2021/01/29	1	45.90	0	0.00	45.55	1	22,644	0.00%
2021/01/28	1	46.20	0	0.00	46.20	1	22,410	0.00%
2021/01/26	1	46.65	10	46.70	46.50	-9	22,119	-0.04%
2021/01/25	0	0.00	4	47.85	47.40	-4	21,928	-0.02%
2021/01/21	2	46.50	0	0.00	46.20	2	21,634	0.01%
2021/01/20	2	46.70	2	46.75	46.20	0	21,583	0.00%
2021/01/19	3	46.75	0	0.00	47.25	3	21,378	0.01%
2021/01/18	4	46.89	1	46.65	46.95	3	21,305	0.01%
2021/01/15	5	48.06	82	48.23	47.60	-77	21,046	-0.37%
2021/01/13	2	48.13	13	48.11	48.30	-11	20,703	-0.05%
2021/01/12	93	47.75	6	48.02	47.75	87	20,349	0.43%
2021/01/11	5	47.79	0	0.00	47.40	5	19,832	0.03%
2021/01/08	10	46.90	14	46.82	47.45	-4	19,420	-0.02%
2021/01/07	2	46.20	31	46.20	46.20	-29	18,928	-0.15%
2021/01/06	33	46.17	4	46.14	45.60	29	18,827	0.15%
2021/01/05	1	46.40	10	45.95	46.35	-9	18,643	-0.05%
2021/01/04	2	46.25	0	0.00	46.25	2	18,599	0.01%
2020/12/31	27	46.73	0	0.00	46.75	27	18,506	0.15%
2020/12/30	0.5	46.90	2	46.28	46.90	-1.5	18,315	-0.01%
2020/12/29	2	45.60	0	0.00	45.50	2	17,978	0.01%
2020/12/24	0	0.00	51	45.79	45.55	-51	18,141	-0.28%
2020/12/22	15	45.14	1	45.00	44.90	14	17,960	0.08%
2020/12/21	61	45.58	0	0.00	45.50	61	18,211	0.33%
2020/12/18	0	0.00	50	46.70	46.00	-50	18,064	-0.28%
2020/12/16	0	0.00	17	46.32	46.35	-17	18,050	-0.09%
2020/12/15	67	45.92	0	0.00	45.85	67	18,040	0.37%
2020/12/14	1	47.55	0	0.00	47.30	1	17,640	0.01%
2020/12/11	1	46.95	47	46.90	47.20	-46	17,326	-0.27%
2020/12/10	0	0.00	31	45.64	45.65	-31	16,697	-0.19%
2020/12/09	0	0.00	56	45.15	45.10	-56	16,532	-0.34%
2020/12/08	55	45.25	52	45.10	45.40	3	16,584	0.02%
2020/12/07	0	0.00	103	45.26	45.60	-103	16,494	-0.62%	大賣/鉅額交易
2020/12/04	122	44.86	0	0.00	45.15	122	16,320	0.75%	大買/鉅額交易
2020/12/03	0	0.00	1	44.75	44.45	-1	16,105	-0.01%
2020/12/01	101	44.62	0	0.00	44.80	101	15,675	0.64%	大買/鉅額交易
2020/11/30	3	45.07	0	0.00	44.30	3	15,570	0.02%
2020/11/27	0	0.00	1	45.60	45.65	-1	14,834	-0.01%
2020/11/25	0	0.00	7	45.35	45.15	-7	14,672	-0.05%
2020/11/24	0	0.00	1	45.10	44.95	-1	14,637	-0.01%
2020/11/23	0	0.00	1	45.30	45.50	-1	14,581	-0.01%
2020/11/19	0	0.00	0.1	45.25	45.25	-0.1	14,975	0.00%
2020/11/18	0	0.00	1	45.45	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	5	45.50	45.55	-5	14,877	-0.03%
2020/11/16	1	45.40	3	45.63	45.55	-2	14,813	-0.01%
2020/11/13	2	45.50	5.5	45.29	45.30	-3.5	14,784	-0.02%
2020/11/12	1	44.95	2	44.98	45.20	-1	14,647	-0.01%
2020/11/11	1	44.80	2.3	45.49	45.55	-1.3	14,376	-0.01%
2020/11/10	0	0.00	8.3	43.42	43.60	-8.3	13,554	-0.06%
2020/11/09	1	42.80	4	42.76	42.70	-3	13,328	-0.02%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/02	0	0.00	2	41.05	41.45	-2	13,664	-0.01%
2020/10/29	2	40.85	0	0.00	40.75	2	13,549	0.01%
2020/10/27	2	41.25	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0.3	41.50	0	0.00	41.70	0.3	13,648	0.00%
2020/10/23	0	0.00	1	41.35	41.40	-1	13,717	-0.01%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/15	2	41.58	0	0.00	41.30	2	13,830	0.01%
2020/10/13	3	41.43	0	0.00	41.45	3	13,582	0.02%
2020/10/05	0	0.00	5	41.40	41.20	-5	13,460	-0.04%
2020/09/30	0	0.00	2	41.75	41.90	-2	13,544	-0.01%
2020/09/29	1	41.45	0	0.00	41.65	1	13,566	0.01%
2020/09/28	0	0.00	1	40.95	41.30	-1	13,654	-0.01%
2020/09/25	0	0.00	2	40.90	40.80	-2	13,727	-0.01%
2020/09/24	4	40.68	2	40.90	40.60	2	13,700	0.01%
2020/09/23	6	41.61	0	0.00	41.75	6	13,275	0.05%
2020/09/22	13	41.95	0	0.00	41.90	13	13,140	0.10%
2020/09/21	0	0.00	1	42.35	42.40	-1	13,295	-0.01%
2020/09/18	1	43.20	7	43.05	42.85	-6	13,252	-0.05%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	2	43.68	0	0.00	43.65	2	13,087	0.02%
2020/09/11	1	43.35	10	43.35	43.45	-9	13,010	-0.07%
2020/09/10	0	0.00	2	42.95	43.05	-2	12,965	-0.02%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	0	0.00	1	42.55	42.45	-1	12,905	-0.01%
2020/09/04	1	42.30	1	42.45	42.45	0	13,169	0.00%
2020/09/03	0	0.00	4	42.68	42.75	-4	13,311	-0.03%
2020/09/02	2	42.15	1	42.15	42.20	1	13,346	0.01%
2020/08/31	1	42.80	0	0.00	42.80	1	13,272	0.01%
2020/08/28	2	43.23	0	0.00	43.30	2	13,213	0.02%
2020/08/27	1	43.40	0	0.00	43.10	1	13,266	0.01%
2020/08/25	0	0.00	6	43.13	43.40	-6	13,156	-0.05%
2020/08/21	8	41.44	0	0.00	41.80	8	12,897	0.06%
2020/08/20	3	41.40	2	41.80	41.40	1	12,766	0.01%
2020/08/19	0	0.00	10	43.20	42.75	-10	12,709	-0.08%
2020/08/18	0	0.00	5	42.55	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	4	42.45	42.50	-4	12,560	-0.03%
2020/08/13	5	41.85	0	0.00	42.00	5	12,658	0.04%
2020/08/11	6	41.93	4	42.05	41.75	2	12,660	0.02%
2020/08/10	1	41.70	0	0.00	41.75	1	12,546	0.01%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/05	0	0.00	20	41.40	41.40	-20	12,568	-0.16%
2020/08/04	24	41.35	0	0.00	41.30	24	12,604	0.19%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	0	0.00	1	41.70	41.75	-1	12,603	-0.01%
2020/07/30	2	42.03	4	42.15	42.20	-2	12,463	-0.02%
2020/07/29	0	0.00	1	41.95	41.80	-1	12,418	-0.01%
2020/07/27	1	41.85	1	42.05	41.80	0	12,746	0.00%
2020/07/22	0	0.00	100	42.80	43.10	-100	12,889	-0.78%
2020/07/21	2	42.53	4	42.68	42.50	-2	12,846	-0.02%
2020/07/17	2	42.95	0	0.00	42.80	2	12,866	0.02%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.80	0	0.00	42.70	1	13,170	0.01%
2020/07/13	35	42.85	2	43.13	43.00	33	13,365	0.25%
2020/07/10	1	42.40	1	42.65	42.40	0	13,490	0.00%
2020/07/09	0	0.00	1	43.80	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	3	43.15	43.10	-3	13,617	-0.02%
2020/07/06	2	43.35	5	43.12	43.30	-3	13,742	-0.02%
2020/07/02	3	42.25	5	42.20	42.10	-2	14,007	-0.01%
2020/07/01	4	42.11	0	0.00	42.30	4	14,311	0.03%
2020/06/30	1	43.80	20	43.85	43.90	-19	14,307	-0.13%
2020/06/24	0	0.00	13	44.24	44.15	-13	14,247	-0.09%
2020/06/23	1	43.75	0	0.00	44.00	1	14,476	0.01%
2020/06/22	2	43.45	25	43.54	43.60	-23	14,552	-0.16%
2020/06/19	4	43.73	0	0.00	43.60	4	14,773	0.03%
2020/06/17	0	0.00	1	44.25	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	1	43.60	43.10	-1	16,095	-0.01%
2020/06/12	1	42.90	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0	0.00	7	44.59	43.60	-7	16,848	-0.04%
2020/06/10	0	0.00	17	44.41	44.60	-17	17,044	-0.10%
2020/06/09	0	0.00	2	43.98	44.00	-2	17,833	-0.01%
2020/06/08	5	43.95	10	43.81	43.85	-5	18,181	-0.03%
2020/06/05	3	43.60	0	0.00	43.50	3	18,324	0.02%
2020/06/04	1	43.45	1	43.55	43.55	0	18,566	0.00%
2020/06/03	0	0.00	10	43.50	43.55	-10	18,973	-0.05%
2020/06/01	0	0.00	9	42.89	42.50	-9	18,967	-0.05%
2020/05/29	6	41.86	0	0.00	42.40	6	18,961	0.03%
2020/05/28	2	42.20	0	0.00	42.05	2	18,742	0.01%
2020/05/27	4	42.55	0	0.00	42.65	4	18,852	0.02%
2020/05/26	0	0.00	3	42.65	42.45	-3	18,940	-0.02%
2020/05/25	1	41.45	0	0.00	41.70	1	18,867	0.01%
2020/05/21	0	0.00	5.2	42.38	42.70	-5.2	18,910	-0.03%
2020/05/20	0	0.00	23	42.30	42.25	-23	18,801	-0.12%
2020/05/19	1	41.65	7	41.90	42.00	-6	18,690	-0.03%
2020/05/18	2	41.10	0	0.00	41.20	2	18,448	0.01%
2020/05/15	0	0.00	2	41.00	41.15	-2	18,430	-0.01%
2020/05/14	3	40.62	0	0.00	40.55	3	18,263	0.02%
2020/05/13	112	40.94	0	0.00	40.95	112	18,156	0.62%	大買/鉅額交易
2020/05/12	0	0.00	1	41.15	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	1	41.50	41.20	-1	18,225	-0.01%
2020/05/08	1	40.80	1	40.70	40.65	0	18,241	0.00%
2020/05/07	7	40.54	0	0.00	40.50	7	18,279	0.04%
2020/05/06	0	0.00	2	40.80	40.55	-2	18,315	-0.01%
2020/05/05	1	40.90	2	40.70	40.65	-1	18,380	-0.01%
2020/05/04	21	40.65	0	0.00	40.75	21	18,411	0.11%
2020/04/30	7	41.90	25	41.96	42.30	-18	18,225	-0.10%
2020/04/28	2	40.10	3	40.25	40.30	-1	18,182	-0.01%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.25	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	3	39.07	1	39.75	39.00	2	18,670	0.01%
2020/04/17	0	0.00	1	41.30	40.60	-1	18,610	-0.01%
2020/04/16	8	40.30	2	40.20	40.20	6	18,482	0.03%
2020/04/15	11	40.84	0	0.00	41.05	11	18,295	0.06%
2020/04/14	0	0.00	21	40.76	40.65	-21	18,190	-0.12%
2020/04/13	1	39.40	0	0.00	39.50	1	18,003	0.01%
2020/04/10	1	39.25	7	39.21	39.20	-6	17,881	-0.03%
2020/04/09	5	38.15	4	38.25	38.20	1	17,767	0.01%
2020/04/07	5	37.55	1	37.40	37.25	4	17,403	0.02%
2020/04/06	3	37.05	0	0.00	37.30	3	17,181	0.02%
2020/04/01	2	37.60	0	0.00	37.40	2	16,908	0.01%
2020/03/31	0	0.00	20	38.15	37.55	-20	16,767	-0.12%
2020/03/27	0	0.00	2	38.10	38.30	-2	16,359	-0.01%
2020/03/26	3	37.00	2	37.35	37.30	1	16,114	0.01%
2020/03/25	23	37.01	0	0.00	37.10	23	16,112	0.14%
2020/03/24	0	0.00	3	37.10	36.25	-3	15,922	-0.02%
2020/03/23	4	35.68	5	35.73	36.00	-1	15,817	-0.01%
2020/03/20	10	36.85	1	36.40	37.50	9	15,842	0.06%
2020/03/19	10	35.39	0	0.00	34.85	10	15,428	0.06%
2020/03/18	18	37.14	0	0.00	36.85	18	15,332	0.12%
2020/03/17	5	37.48	4	37.39	37.35	1	15,127	0.01%
2020/03/16	11	38.51	0	0.00	38.05	11	14,810	0.07%
2020/03/13	25	37.98	38	38.46	39.65	-13	14,425	-0.09%
2020/03/12	3	40.83	2	41.50	40.50	1	13,472	0.01%
2020/03/11	0	0.00	1	42.50	42.15	-1	13,056	-0.01%
2020/03/10	1	42.70	0	0.00	42.35	1	13,022	0.01%
2020/03/09	28.2	42.95	0	0.00	42.35	28.2	12,848	0.22%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/03	2	44.23	0	0.00	44.15	2	12,548	0.02%
2020/03/02	3	43.92	0	0.00	43.95	3	12,678	0.02%
2020/02/27	3	44.50	7	44.39	44.45	-4	13,147	-0.03%
2020/02/26	25	44.60	0	0.00	44.70	25	13,411	0.19%
2020/02/25	1	44.95	0	0.00	44.95	1	13,301	0.01%
2020/02/24	2	45.13	0	0.00	45.00	2	13,338	0.01%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	16	46.24	46.35	-16	13,295	-0.12%
2020/02/17	2	45.68	4	45.65	45.95	-2	13,316	-0.02%
2020/02/13	0	0.00	10	46.00	46.05	-10	13,428	-0.07%
2020/02/11	5	45.94	1	45.90	46.00	4	13,347	0.03%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	1	44.10	0	0.00	45.05	1	13,912	0.01%
2020/02/03	2	44.15	0	0.00	44.15	2	13,979	0.01%
2020/01/30	34	45.07	2	45.85	45.00	32	13,719	0.23%
2020/01/20	5	47.10	2	47.10	47.10	3	13,126	0.02%
2020/01/15	2	46.73	0	0.00	46.80	2	12,907	0.02%
2020/01/14	1	47.05	2	47.00	47.00	-1	12,838	-0.01%
2020/01/13	0	0.00	1	46.60	46.80	-1	12,734	-0.01%
2020/01/08	1	45.90	2	46.10	45.80	-1	12,623	-0.01%
2019/12/31	0	0.00	1	46.55	46.40	-1	12,504	-0.01%
2019/12/30	2	46.58	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	2	46.65	46.75	-2	12,512	-0.02%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/20	1	46.60	0	0.00	46.75	1	12,650	0.01%
2019/12/16	0	0.00	12	46.68	46.60	-12	12,268	-0.10%
2019/12/13	10	47.00	6	46.90	47.15	4	12,136	0.03%
2019/12/12	0	0.00	4	46.08	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	6	45.98	45.95	-6	11,598	-0.05%
2019/12/10	0	0.00	1	45.45	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	2	45.35	45.45	-2	11,404	-0.02%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	1	44.60	0	0.00	44.80	1	11,513	0.01%
2019/11/29	69	44.90	0	0.00	44.80	69	11,431	0.60%
2019/11/28	4	45.53	1	45.50	45.40	3	11,208	0.03%
2019/11/27	0	0.00	5	45.90	45.85	-5	11,107	-0.05%
2019/11/26	0	0.00	24	46.27	46.00	-24	10,945	-0.22%
2019/11/25	0	0.00	20	45.60	46.10	-20	10,286	-0.19%
2019/11/22	20	45.10	0	0.00	45.30	20	10,034	0.20%
2019/11/21	11	45.09	0	0.00	45.05	11	10,041	0.11%
2019/11/20	0	0.00	5	45.25	45.45	-5	9,948	-0.05%
2019/11/15	0	0.00	1	45.30	45.30	-1	9,898	-0.01%
2019/11/14	2	45.08	0	0.00	45.10	2	9,986	0.02%
2019/11/13	5	45.26	0	0.00	45.30	5	10,209	0.05%
2019/11/12	0	0.00	2	45.80	45.55	-2	10,259	-0.02%
2019/11/11	2	45.10	0	0.00	45.20	2	10,222	0.02%
2019/11/07	2	45.75	3	46.13	45.50	-1	10,148	-0.01%
2019/11/06	17	45.66	2	45.65	45.85	15	9,873	0.15%
2019/10/31	159	45.10	0	0.00	44.55	159	9,553	1.66%	大買/鉅額交易
2019/10/30	0	0.00	5	45.22	45.45	-5	9,452	-0.05%
2019/10/29	1	45.35	0	0.00	45.45	1	9,564	0.01%
2019/10/24	10	45.20	0	0.00	45.55	10	9,527	0.10%
2019/10/22	0	0.00	4	45.39	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	100	45.25	45.25	-100	9,561	-1.05%
2019/10/16	0	0.00	1	45.25	45.25	-1	9,499	-0.01%
2019/10/15	1	44.85	0	0.00	44.95	1	9,492	0.01%
2019/10/08	0	0.00	1	44.55	44.30	-1	9,457	-0.01%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	100	43.95	0	0.00	44.00	100	9,453	1.06%
2019/10/03	1	43.95	0	0.00	44.10	1	9,476	0.01%
2019/09/26	0	0.00	9	44.60	44.60	-9	10,060	-0.09%
2019/09/23	2	44.95	1	44.70	44.85	1	10,504	0.01%
2019/09/20	1	45.10	1	45.10	45.15	0	10,806	0.00%
2019/09/19	1	45.25	1	45.40	45.20	0	10,757	0.00%
2019/09/18	3	45.40	0	0.00	45.60	3	10,735	0.03%
2019/09/11	2	44.75	0	0.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	5	45.03	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	20	44.36	44.55	-20	10,670	-0.19%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	5	43.45	43.95	-5	10,660	-0.05%
2019/09/04	2	43.20	0	0.00	43.45	2	10,519	0.02%
2019/09/02	0	0.00	4	43.61	43.50	-4	10,671	-0.04%
2019/08/29	0	0.00	1	43.10	43.15	-1	10,797	-0.01%
2019/08/28	0	0.00	16	43.50	43.70	-16	10,818	-0.15%
2019/08/20	2	43.10	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	3	43.52	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	4	42.63	43.15	-4	11,048	-0.04%
2019/08/15	32	41.82	0	0.00	41.90	32	10,942	0.29%
2019/08/14	40.1	42.05	0	0.00	42.05	40.1	11,055	0.36%
2019/08/13	4	42.50	1	42.30	42.30	3	11,116	0.03%
2019/08/12	6	41.75	1	42.00	41.90	5	11,259	0.04%
2019/08/08	1	41.90	0	0.00	41.90	1	11,569	0.01%
2019/08/07	3	41.90	0	0.00	41.65	3	11,618	0.03%
2019/08/06	13	41.82	0	0.00	41.70	13	11,901	0.11%
2019/08/05	1	42.00	5	42.05	42.00	-4	11,942	-0.03%
2019/08/02	1	42.30	0	0.00	42.35	1	11,942	0.01%
2019/08/01	1	42.95	1	42.85	42.90	0	12,024	0.00%
2019/07/31	3	43.35	1	43.25	43.20	2	12,042	0.02%
2019/07/30	0	0.00	6	43.50	43.50	-6	11,991	-0.05%
2019/07/19	2	43.65	0	0.00	43.50	2	12,593	0.02%
2019/07/15	0	0.00	2	43.90	43.85	-2	12,428	-0.02%
2019/07/12	0	0.00	2	44.10	43.95	-2	12,723	-0.02%
2019/07/08	0	0.00	4	44.20	44.20	-4	13,061	-0.03%
2019/07/04	1	44.55	10	44.50	44.35	-9	13,236	-0.07%
2019/07/03	11	46.00	1	46.00	46.10	10	13,177	0.08%
2019/07/02	2.1	46.30	2	46.28	46.25	0.1	13,031	0.00%
2019/07/01	18	46.25	2	46.20	46.25	16	12,781	0.13%
2019/06/27	0	0.00	44.3	45.77	45.80	-44.3	12,572	-0.35%
2019/06/26	0	0.00	56	45.20	45.40	-56	12,505	-0.45%
2019/06/25	0	0.00	20	44.95	44.90	-20	12,469	-0.16%
2019/06/24	0	0.00	12	44.77	44.90	-12	12,607	-0.10%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	0.3	44.10	8	44.14	44.10	-7.7	12,868	-0.06%
2019/06/13	13	43.51	10	43.50	43.65	3	13,170	0.02%
2019/06/04	0	0.00	10	43.70	43.90	-10	13,470	-0.07%
2019/06/03	4	43.21	0	0.00	43.65	4	13,451	0.03%
2019/05/31	10	43.10	2	43.25	43.25	8	13,432	0.06%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0.2	42.40	0	0.00	42.30	0.2	13,665	0.00%
2019/05/24	2	42.05	0	0.00	42.00	2	13,806	0.01%
2019/05/23	3	42.47	0	0.00	42.50	3	13,755	0.02%
2019/05/22	6	42.54	0	0.00	42.50	6	13,835	0.04%
2019/05/21	2	42.45	0	0.00	43.05	2	13,864	0.01%
2019/05/17	8	41.93	0	0.00	41.90	8	13,636	0.06%
2019/05/16	12	42.35	0	0.00	42.00	12	13,498	0.09%
2019/05/15	48	43.38	1	43.40	43.25	47	13,362	0.35%
2019/05/14	58	43.16	0	0.00	43.15	58	13,373	0.43%
2019/05/13	3	43.92	0	0.00	43.80	3	13,270	0.02%
2019/05/10	2	44.80	0	0.00	44.60	2	13,345	0.01%
2019/05/09	2	44.95	0	0.00	44.60	2	13,436	0.01%
2019/05/08	5.3	45.16	1	45.10	45.05	4.3	13,438	0.03%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	6	45.79	0	0.00	45.60	6	13,686	0.04%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	0	0.00	1.3	46.35	46.40	-1.3	13,506	-0.01%
2019/04/30	0	0.00	1	45.75	45.60	-1	13,422	-0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/18	2	44.88	0	0.00	45.00	2	14,768	0.01%
2019/04/17	10.3	45.15	0	0.00	45.20	10.3	14,610	0.07%
2019/04/16	2	45.30	0	0.00	45.30	2	14,477	0.01%
2019/04/15	8	45.65	0	0.00	45.70	8	14,346	0.06%
2019/04/10	0	0.00	4	45.70	45.50	-4	14,249	-0.03%
2019/04/09	1	45.80	0	0.00	45.75	1	14,189	0.01%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	0	0.00	16	46.01	46.00	-16	13,773	-0.12%
2019/04/01	2	45.70	11	45.89	45.60	-9	13,728	-0.07%
2019/03/29	0	0.00	1	45.20	46.00	-1	13,562	-0.01%
2019/03/28	6	44.82	0	0.00	45.10	6	13,404	0.04%
2019/03/27	9	45.08	0	0.00	44.95	9	13,331	0.07%
2019/03/26	4	45.54	0	0.00	45.50	4	13,224	0.03%
2019/03/25	4	45.68	0	0.00	45.55	4	13,349	0.03%
2019/03/22	16	46.41	0	0.00	46.40	16	13,166	0.12%
2019/03/20	0	0.00	15	47.25	47.15	-15	13,050	-0.11%
2019/03/19	0	0.00	8	46.74	46.95	-8	12,850	-0.06%
2019/03/18	20	45.95	3	45.85	46.00	17	12,664	0.13%
2019/03/15	0	0.00	2	45.30	45.25	-2	12,582	-0.02%
2019/03/14	0	0.00	1	45.40	45.25	-1	12,452	-0.01%
2019/03/13	3	45.27	0	0.00	45.25	3	12,434	0.02%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.15	0	0.00	45.10	1	12,623	0.01%
2019/03/04	6	45.20	0	0.00	45.15	6	12,921	0.05%
2019/02/27	1	45.45	0	0.00	45.50	1	12,758	0.01%
2019/02/26	0	0.00	5.5	45.55	45.45	-5.5	12,558	-0.04%
2019/02/21	2	44.95	0	0.00	45.10	2	12,083	0.02%
2019/02/20	6	45.04	2	45.05	45.05	4	12,003	0.03%
2019/02/19	1	44.90	3	44.90	44.85	-2	11,846	-0.02%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	8	44.56	1	44.80	44.50	7	11,660	0.06%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	1	44.35	1	44.25	44.30	0	11,447	0.00%
2019/02/11	0	0.00	0.7	44.45	44.15	-0.7	11,317	-0.01%
2019/01/30	0	0.00	2	44.53	44.55	-2	11,181	-0.02%
2019/01/29	21	44.70	1	44.75	44.75	20	11,121	0.18%
2019/01/25	24	44.01	0	0.00	44.00	24	10,827	0.22%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/21	1	44.25	13.9	44.41	44.30	-12.9	10,736	-0.12%
2019/01/18	1.5	44.20	0	0.00	44.15	1.5	10,904	0.01%
2019/01/17	6	43.91	0	0.00	44.05	6	11,002	0.05%
2019/01/16	15	44.07	0	0.00	44.00	15	10,922	0.14%
2019/01/15	9	44.61	0	0.00	44.60	9	10,614	0.08%
2019/01/14	6	45.09	0	0.00	45.00	6	10,342	0.06%
2019/01/11	1	46.10	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	4	46.85	47.05	-4	10,011	-0.04%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/04	1	45.45	0	0.00	45.30	1	10,445	0.01%
2018/12/28	0	47.10	0	0.00	47.05	0	11,114	0.00%
2018/12/24	2	46.65	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	47.25	0	0.00	47.05	1	12,555	0.01%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/13	0	0.00	2	47.95	48.05	-2	13,081	-0.02%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/04	1	48.75	0	0.00	48.75	1	12,872	0.01%
2018/12/03	0	0.00	9	49.23	49.15	-9	12,840	-0.07%
2018/11/30	0.2	48.90	0	0.00	48.80	0.2	12,724	0.00%
2018/11/28	2	49.05	0	0.00	48.85	2	12,400	0.02%
2018/11/27	103	49.30	0	0.00	49.10	103	12,281	0.84%	大買/鉅額交易
2018/11/26	2	50.10	0	0.00	49.90	2	12,278	0.02%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	2	51.05	51.20	-2	12,470	-0.02%
2018/11/07	0	0.00	4	50.10	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	2	49.80	49.80	-2	12,719	-0.02%
2018/10/30	0	0.00	5	47.40	47.50	-5	12,580	-0.04%
2018/10/29	3	46.92	0	0.00	46.90	3	12,550	0.02%
2018/10/26	2	47.43	0	0.00	47.10	2	12,485	0.02%
2018/10/25	1	48.20	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.40	17	49.60	49.15	-16	12,250	-0.13%
2018/10/19	0	0.00	2	49.40	50.20	-2	12,270	-0.02%
2018/10/15	1	49.95	0	0.00	49.95	1	12,269	0.01%
2018/10/11	10	49.83	0	0.00	49.65	10	11,865	0.08%
2018/10/09	3	51.57	0	0.00	51.50	3	11,377	0.03%
2018/10/05	0	0.00	1	51.70	50.90	-1	11,086	-0.01%
2018/10/04	0	51.60	0	0.00	51.60	0	10,810	0.00%
2018/10/01	2	52.00	0	0.00	52.50	2	10,512	0.02%
2018/09/28	2	51.50	0	0.00	51.80	2	10,484	0.02%
2018/09/27	5	51.70	13	51.16	51.90	-8	10,330	-0.08%
2018/09/26	10	51.00	0	0.00	51.00	10	10,162	0.10%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/07	1	49.70	2	49.55	49.50	-1	11,443	-0.01%
2018/09/05	0	0.00	5	50.50	50.20	-5	11,510	-0.04%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	0	0.00	12	50.43	50.60	-12	11,551	-0.10%
2018/08/30	10	50.60	0	0.00	50.50	10	11,622	0.09%
2018/08/29	0	0.00	5	50.74	50.90	-5	11,686	-0.04%
2018/08/28	3	50.70	0	0.00	50.80	3	11,740	0.03%
2018/08/27	0	0.00	6	50.43	50.70	-6	11,774	-0.05%
2018/08/13	6	50.13	0	0.00	50.10	6	12,264	0.05%
2018/08/08	4	50.75	0	0.00	50.70	4	12,640	0.03%
2018/08/02	2	50.40	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	0	0.00	2	50.50	50.20	-2	13,156	-0.02%
2018/07/24	2	50.30	1	50.30	50.30	1	13,149	0.01%
2018/07/23	0.1	50.90	0	0.00	51.00	0.1	13,077	0.00%
2018/07/12	6	50.62	1	50.70	50.70	5	13,283	0.04%
2018/07/11	5	50.00	0	0.00	50.30	5	13,360	0.04%
2018/07/05	0	0.00	3	49.57	49.80	-3	13,409	-0.02%
2018/07/04	70	49.90	0	0.00	50.00	70	13,615	0.51%
2018/07/03	2	50.30	0	0.00	50.00	2	13,638	0.01%
2018/06/27	2	51.00	0	0.00	50.50	2	13,279	0.02%
2018/06/25	1	53.40	0	0.00	53.20	1	12,832	0.01%
2018/06/21	0	0.00	20	54.03	53.90	-20	12,476	-0.16%
2018/06/20	0	0.00	28.4	53.70	53.70	-28.4	12,714	-0.22%
2018/06/19	0	0.00	13	53.70	53.00	-13	12,672	-0.10%
2018/06/15	0	0.00	5	53.70	53.70	-5	12,431	-0.04%
2018/06/14	0	0.00	23	53.47	52.90	-23	12,213	-0.19%
2018/06/13	0	0.00	5	53.90	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	16	53.86	53.50	-16	12,349	-0.13%
2018/06/07	0	0.00	5	53.60	54.00	-5	12,354	-0.04%
2018/06/01	5	51.80	1	51.80	51.80	4	12,348	0.03%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	9	53.52	53.70	-9	12,665	-0.07%
2018/05/21	1	53.30	0	0.00	53.20	1	12,638	0.01%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	5	51.60	161	52.19	52.20	-156	12,388	-1.26%	大賣/鉅額交易
2018/05/11	0	0.00	6	51.62	51.80	-6	12,840	-0.05%
2018/05/10	0.1	50.80	0	0.00	51.00	0.1	12,734	0.00%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/26	11	50.30	2	50.40	50.50	9	13,220	0.07%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/17	10	49.93	0	0.00	49.95	10	14,128	0.07%
2018/04/11	0	0.00	15	51.47	51.00	-15	14,669	-0.10%
2018/04/10	5	50.80	0	0.00	51.00	5	14,659	0.03%
2018/04/09	20	49.95	2	50.00	50.30	18	14,670	0.12%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/23	2	50.25	0.6	50.60	50.30	1.4	14,657	0.01%
2018/03/19	0	0.00	15	51.30	51.60	-15	14,353	-0.10%
2018/03/16	1	50.80	2	51.60	51.70	-1	14,383	-0.01%
2018/03/15	2	51.20	0	0.00	51.20	2	14,121	0.01%
2018/03/14	1	51.70	0	0.00	51.60	1	14,138	0.01%
2018/03/12	0.1	51.70	17	51.88	51.80	-17	14,194	-0.12%
2018/03/08	14	50.60	3	50.50	50.40	11	14,429	0.08%
2018/03/07	1	50.50	0	0.00	50.30	1	14,758	0.01%
2018/03/05	10	50.20	0	0.00	50.10	10	15,600	0.06%
2018/03/02	24	50.95	0	0.00	50.80	24	15,494	0.15%
2018/02/23	2	51.90	0	0.00	52.30	2	15,567	0.01%
2018/02/22	6	51.40	0	0.00	51.80	6	16,252	0.04%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	2	50.35	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	2	50.65	50.60	-2	16,607	-0.01%
2018/02/07	0	0.00	4	50.30	50.20	-4	16,574	-0.02%
2018/02/06	4	49.73	0	0.00	49.20	4	16,301	0.02%
2018/02/05	21	52.10	0	0.00	52.10	21	15,858	0.13%
2018/02/01	0	0.00	1	54.20	54.00	-1	15,579	-0.01%
2018/01/31	2	53.30	1	53.50	54.20	1	15,496	0.01%
2018/01/30	25	53.70	0	0.00	53.10	25	15,396	0.16%
2018/01/29	0	0.00	1	53.50	54.00	-1	15,380	-0.01%
2018/01/25	1	53.30	11	53.12	53.40	-10	15,563	-0.06%
2018/01/24	8	52.83	0	0.00	52.80	8	15,373	0.05%
2018/01/23	1.1	54.09	11	53.89	54.00	-10	15,235	-0.07%
2018/01/18	0	0.00	60	54.12	53.80	-60	15,268	-0.39%
2018/01/17	31	54.21	0	0.00	54.20	31	15,074	0.21%
2018/01/16	41	54.30	0	0.00	54.80	41	14,907	0.28%
2018/01/15	0	0.00	12	53.95	54.10	-12	14,546	-0.08%
2018/01/10	0	0.00	13	53.22	53.00	-13	14,236	-0.09%
2018/01/08	2	52.10	0	0.00	52.50	2	13,984	0.01%
2018/01/05	0	0.00	6	52.05	52.20	-6	13,900	-0.04%
2018/01/04	1	51.50	2	51.60	51.90	-1	13,779	-0.01%
2018/01/03	1	51.40	13	51.42	51.50	-12	13,865	-0.09%
2018/01/02	20	50.70	5	50.92	51.00	15	13,535	0.11%