上海商銀 (5876)-國泰-館前券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
47.80
漲跌
▲0.55
漲幅
+1.16%
成交量
18,802張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

上海商銀 (5876)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	47.80	12	47.65	47.80	-11	6,751	-0.16%
2024/05/21	5	46.76	2	47.10	47.25	3	6,474	0.05%
2024/05/20	0	0.00	19.1	47.05	47.50	-19.1	6,319	-0.30%
2024/05/17	12	46.24	8	46.50	46.10	4	5,982	0.07%
2024/05/16	1	46.75	0.4	46.40	46.90	0.6	5,821	0.01%
2024/05/15	1	46.75	11.2	46.92	46.25	-10.2	5,672	-0.18%
2024/05/14	6	45.97	2	46.03	45.90	4	5,605	0.07%
2024/05/13	0	0.00	3	46.75	46.85	-3	5,540	-0.05%
2024/05/10	3.1	46.38	3	46.55	46.90	0.1	5,515	0.00%
2024/05/09	0	0.00	1	46.55	46.35	-1	5,493	-0.02%
2024/05/08	1.7	46.31	5.1	46.32	46.70	-3.4	5,490	-0.06%
2024/05/07	2.8	46.58	0	0.00	46.70	2.8	5,457	0.05%
2024/05/06	4	46.95	2	46.93	46.90	2	5,398	0.04%
2024/05/03	3	47.02	5.1	47.32	47.00	-2.1	5,332	-0.04%
2024/05/02	1.5	46.87	0.2	46.80	46.95	1.3	5,247	0.03%
2024/04/30	1	46.15	1	46.50	46.45	0	5,131	0.00%
2024/04/29	3	46.30	11.1	46.03	46.40	-8.1	5,088	-0.16%
2024/04/26	2	45.05	1	45.30	45.05	1	5,005	0.02%
2024/04/25	1.1	45.11	0	0.00	45.20	1.1	5,001	0.02%
2024/04/24	2.2	45.76	1	45.85	45.75	1.1	4,969	0.02%
2024/04/23	0	0.00	0	46.00	45.85	0	5,048	0.00%
2024/04/22	0.1	45.60	3	45.33	45.55	-3	5,059	-0.06%
2024/04/19	18.6	45.10	1	45.00	45.00	17.6	5,005	0.35%
2024/04/18	7	46.06	2.5	46.25	46.05	4.5	4,828	0.09%
2024/04/17	4	45.80	5	46.45	46.40	-1	4,808	-0.02%
2024/04/16	4	46.45	3	46.67	46.10	1	4,882	0.02%
2024/04/15	1.2	47.35	1	47.80	47.40	0.2	4,807	0.00%
2024/04/12	2	46.80	2	47.20	47.50	0	4,759	0.00%
2024/04/10	0	0.00	11.3	47.34	47.45	-11.3	4,670	-0.24%
2024/04/09	1.1	46.75	20	46.85	46.85	-18.9	4,656	-0.41%
2024/04/08	0.1	46.65	0.3	46.70	46.70	-0.3	4,660	-0.01%
2024/04/03	2.3	46.00	0	0.00	45.95	2.3	4,637	0.05%
2024/04/01	43.6	46.69	3	46.50	46.50	40.6	4,731	0.86%
2024/03/29	3.5	47.61	12.1	48.03	48.35	-8.6	4,637	-0.18%
2024/03/28	3	47.83	6.2	48.01	48.25	-3.2	4,280	-0.07%
2024/03/27	2	47.45	18.1	47.55	48.00	-16.1	4,031	-0.40%
2024/03/26	1	47.10	8.2	47.07	47.30	-7.2	3,971	-0.18%
2024/03/25	21	47.05	3	47.25	46.90	18	3,980	0.45%
2024/03/22	6	47.63	17.1	47.57	47.90	-11.1	3,981	-0.28%
2024/03/21	6	47.56	22.5	47.27	47.80	-16.5	3,893	-0.42%
2024/03/20	17	46.49	17.6	46.70	46.70	-0.6	3,810	-0.02%
2024/03/19	9	46.44	9	46.58	46.35	0	3,718	0.00%
2024/03/18	2	46.30	21.4	46.30	46.30	-19.4	3,617	-0.54%
2024/03/15	3	46.00	5.8	46.20	46.40	-2.8	3,598	-0.08%
2024/03/14	21	45.87	17.1	46.00	46.20	3.9	3,455	0.11%
2024/03/13	1	44.70	16.1	45.17	45.40	-15.1	3,384	-0.45%
2024/03/12	0	0.00	20	45.02	45.05	-20	3,351	-0.60%
2024/03/11	6.1	44.45	0	0.00	44.60	6.1	3,369	0.18%
2024/03/08	11.2	44.40	5	44.70	44.75	6.1	3,436	0.18%
2024/03/07	6.1	44.24	19.2	44.44	44.70	-13.1	3,473	-0.38%
2024/03/06	2	44.43	3.2	44.45	44.30	-1.2	3,533	-0.03%
2024/03/05	4	44.66	0	0.00	44.45	4	3,730	0.11%
2024/03/04	0	0.00	1	44.65	44.70	-1	3,840	-0.03%
2024/03/01	12	44.63	2	44.60	44.55	10	3,979	0.25%
2024/02/29	0	0.00	1	44.90	45.00	-1	4,205	-0.02%
2024/02/27	2	44.65	5	44.75	44.70	-3	4,284	-0.07%
2024/02/26	0	0.00	5	44.70	44.85	-5	4,361	-0.11%
2024/02/23	0.1	44.80	1	44.85	44.75	-0.9	4,406	-0.02%
2024/02/22	2.1	44.70	6.3	44.74	44.95	-4.2	4,516	-0.09%
2024/02/21	5	44.70	0.1	44.65	44.90	4.9	4,528	0.11%
2024/02/20	5	44.55	0	0.00	44.90	5	4,571	0.11%
2024/02/19	5.1	44.40	2	44.68	44.85	3.1	4,645	0.07%
2024/02/16	1	44.20	7	43.89	44.20	-6	4,721	-0.13%
2024/02/15	4.4	44.10	0	0.00	44.10	4.4	4,721	0.09%
2024/02/05	5.1	44.20	0.1	44.45	44.20	5	4,695	0.11%
2024/02/02	0.3	44.86	2	44.68	44.80	-1.7	4,686	-0.04%
2024/02/01	2	44.83	2	44.75	44.95	0	4,698	0.00%
2024/01/31	0	0.00	1.1	44.42	44.30	-1.1	4,674	-0.02%
2024/01/30	5.1	44.45	2	44.50	44.30	3.1	4,700	0.07%
2024/01/29	0	0.00	3.1	44.87	45.00	-3.1	4,739	-0.07%
2024/01/26	0.8	44.45	0	0.00	44.70	0.8	4,812	0.02%
2024/01/25	1	44.35	0	0.00	44.30	1	4,861	0.02%
2024/01/24	0.1	44.60	2	44.60	44.35	-1.9	4,902	-0.04%
2024/01/23	0.1	44.35	0.5	44.40	44.25	-0.4	4,944	-0.01%
2024/01/22	3	44.38	2	44.33	44.30	1	5,007	0.02%
2024/01/19	1	44.50	1	44.40	44.70	0	5,061	0.00%
2024/01/18	0.1	44.30	3	44.35	44.25	-2.9	5,077	-0.06%
2024/01/17	6.1	44.07	0	0.00	43.90	6.1	5,084	0.12%
2024/01/16	4.1	44.63	1	44.85	44.50	3.1	4,999	0.06%
2024/01/12	0	0.00	7	45.55	45.35	-7	5,002	-0.14%
2024/01/11	2	45.32	2.2	45.51	45.55	-0.2	5,053	0.00%
2024/01/10	26.1	44.97	11	45.01	44.95	15.1	5,037	0.30%
2024/01/09	0	0.00	4	46.25	46.20	-4	4,926	-0.08%
2024/01/08	1	46.40	0	0.00	46.30	1	4,923	0.02%
2024/01/05	0.1	46.30	1	46.35	46.35	-0.9	4,930	-0.02%
2024/01/04	0	0.00	5	46.00	46.20	-5	4,962	-0.10%
2024/01/03	11.1	45.94	2	46.03	46.00	9.1	5,048	0.18%
2024/01/02	0.1	46.40	0	0.00	46.60	0.1	5,052	0.00%
2023/12/29	0	0.00	49	46.77	46.80	-49	5,093	-0.96%
2023/12/28	0.1	46.75	9	46.79	46.85	-8.9	5,099	-0.17%
2023/12/27	5	45.75	11	46.30	46.45	-6	5,039	-0.12%
2023/12/26	0.1	45.59	2	45.65	45.75	-1.9	4,957	-0.04%
2023/12/25	0	0.00	4	45.40	45.45	-4	4,958	-0.08%
2023/12/21	9	44.87	0	0.00	45.20	9	4,940	0.18%
2023/12/20	1.1	45.15	0	0.00	45.15	1.1	4,895	0.02%
2023/12/19	5.2	45.27	9	45.22	45.40	-3.8	4,875	-0.08%
2023/12/18	1	45.50	9.6	45.55	45.80	-8.6	4,905	-0.17%
2023/12/15	3	45.72	10.1	45.96	45.55	-7.1	4,900	-0.14%
2023/12/14	1	46.20	4.4	46.23	46.25	-3.4	4,807	-0.07%
2023/12/13	3	45.55	0	0.00	45.65	3	4,746	0.06%
2023/12/12	0.1	45.80	0	0.00	46.00	0.1	4,814	0.00%
2023/12/11	2.1	45.61	1	45.85	45.85	1.1	4,863	0.02%
2023/12/08	0.3	45.85	2	45.73	45.85	-1.7	4,860	-0.04%
2023/12/07	2	45.75	0	0.00	45.70	2	4,865	0.04%
2023/12/06	2.1	46.35	13.6	46.49	46.35	-11.5	4,858	-0.24%
2023/12/05	2.1	46.12	3	45.97	45.90	-0.9	4,794	-0.02%
2023/12/04	1.2	45.93	5.5	46.13	46.10	-4.3	4,744	-0.09%
2023/12/01	0	0.00	5	45.89	46.00	-5	4,742	-0.11%
2023/11/30	6.7	45.39	3	45.53	45.10	3.7	4,675	0.08%
2023/11/29	4	45.30	1	46.00	45.30	3	4,473	0.07%
2023/11/28	2	45.61	0	0.00	45.45	2	4,347	0.05%
2023/11/27	3.5	46.21	33	46.80	45.75	-29.5	4,290	-0.69%
2023/11/22	4	45.56	3.3	45.75	45.70	0.7	3,865	0.02%
2023/11/21	0.3	46.15	11.1	46.20	46.30	-10.9	3,866	-0.28%
2023/11/20	0.1	45.65	10.3	45.87	45.95	-10.1	3,794	-0.27%
2023/11/17	0.4	45.80	11	45.80	45.80	-10.6	3,786	-0.28%
2023/11/16	0	0.00	9	45.40	45.55	-9	3,728	-0.24%
2023/11/15	0	0.00	17	45.01	45.05	-17	3,667	-0.46%
2023/11/14	1	44.65	0	0.00	44.80	1	3,611	0.03%
2023/11/13	0	44.80	0	0.00	44.80	0	3,676	0.00%
2023/11/09	1	44.65	2	44.83	44.75	-1	3,709	-0.03%
2023/11/08	0	0.00	1.5	44.65	44.85	-1.5	3,726	-0.04%
2023/11/07	0	0.00	2	44.92	44.90	-2	3,722	-0.05%
2023/11/06	1	44.45	1	44.40	44.65	0	3,685	0.00%
2023/11/03	1.4	44.31	9	44.28	44.60	-7.6	3,628	-0.21%
2023/11/02	1.2	43.90	5	44.02	44.00	-3.8	3,571	-0.11%
2023/11/01	0	0.00	6	43.59	43.55	-6	3,518	-0.17%
2023/10/31	1	42.90	1	42.90	42.90	0	3,496	0.00%
2023/10/30	8	42.94	0	0.00	42.70	8	3,504	0.23%
2023/10/27	0	0.00	13	43.65	43.95	-13	3,444	-0.38%
2023/10/26	1	42.65	0.5	42.94	42.85	0.5	3,433	0.01%
2023/10/24	1	42.65	0.2	42.80	42.95	0.8	3,391	0.02%
2023/10/20	5	42.89	0	0.00	43.00	5	3,355	0.15%
2023/10/19	1	43.10	0.5	43.38	43.40	0.5	3,321	0.02%
2023/10/18	1	43.70	1.3	43.76	43.70	-0.3	3,299	-0.01%
2023/10/17	3	43.60	0	0.00	43.50	3	3,293	0.09%
2023/10/16	2	44.00	1	43.90	44.05	1	3,334	0.03%
2023/10/13	4.2	43.65	0	0.00	43.50	4.2	3,381	0.12%
2023/10/12	1.2	44.22	14.2	44.40	44.40	-13	3,372	-0.39%
2023/10/11	0.3	44.04	17.1	43.98	44.35	-16.8	3,358	-0.50%
2023/10/06	0	0.00	10	43.14	43.40	-10	3,304	-0.30%
2023/10/05	3.1	42.54	0.4	42.75	42.40	2.7	3,278	0.08%
2023/10/04	1.2	42.36	0	0.00	42.45	1.2	3,233	0.04%
2023/10/03	0.6	42.80	0	0.00	42.85	0.6	3,236	0.02%
2023/10/02	5.1	42.91	0.5	43.25	43.00	4.7	3,313	0.14%
2023/09/28	0	0.00	3.7	43.16	43.25	-3.7	3,496	-0.11%
2023/09/26	2.1	42.61	3	42.75	42.60	-0.9	3,530	-0.03%
2023/09/25	2	42.80	3	42.85	42.95	-1	3,537	-0.03%
2023/09/22	2	42.85	5.1	42.90	43.00	-3.1	3,593	-0.09%
2023/09/21	19.9	42.76	1	42.75	42.65	18.9	3,592	0.53%
2023/09/20	0	0.00	2	43.55	43.55	-2	3,540	-0.06%
2023/09/19	2.1	43.40	4	43.45	43.40	-1.9	3,530	-0.05%
2023/09/15	0	0.00	2	43.55	43.65	-2	3,639	-0.05%
2023/09/14	2	43.40	21	43.22	43.70	-19	3,695	-0.51%
2023/09/13	0	0.00	0.2	42.89	42.65	-0.2	3,680	-0.01%
2023/09/12	1	42.60	0	0.00	42.80	1	3,828	0.03%
2023/09/11	5	42.37	1	42.46	42.55	4	3,848	0.10%
2023/09/08	0	42.75	3	42.62	42.65	-3	3,842	-0.08%
2023/09/07	7	42.61	79	42.66	42.60	-72	3,885	-1.85%
2023/09/06	87.4	42.38	0.4	42.47	42.20	87	3,886	2.24%
2023/09/05	3.3	42.78	0	0.00	42.70	3.3	3,837	0.09%
2023/09/04	3.1	42.97	1	42.85	43.00	2.1	3,832	0.05%
2023/09/01	0	0.00	1	42.95	43.30	-1	3,882	-0.03%
2023/08/31	5.4	42.58	0.1	42.75	42.60	5.3	3,892	0.14%
2023/08/30	6.2	42.75	1	43.15	42.80	5.2	3,829	0.13%
2023/08/29	2.2	42.95	154	42.86	43.20	-151.8	3,868	-3.92%	大賣/鉅額交易
2023/08/28	3.1	43.00	7	42.86	43.00	-3.9	3,919	-0.10%
2023/08/25	11	42.40	2	42.65	42.40	9	5,038	0.18%
2023/08/24	3	42.08	3	42.65	42.80	0	5,069	0.00%
2023/08/22	2	42.20	3	42.25	42.20	-1	5,221	-0.02%
2023/08/21	2	42.60	0	0.00	42.65	2	5,308	0.04%
2023/08/18	6.1	42.46	8.3	42.24	42.50	-2.2	5,340	-0.04%
2023/08/17	161	41.88	1	42.10	42.00	160	5,352	2.99%	大買/鉅額交易
2023/08/16	8	42.44	2.2	42.50	42.35	5.8	5,309	0.11%
2023/08/15	3.1	43.14	2	43.00	42.95	1.1	5,328	0.02%
2023/08/14	0	43.30	0	0.00	43.10	0	5,348	0.00%
2023/08/11	3.6	43.80	0	0.00	43.75	3.6	5,402	0.07%
2023/08/09	1	44.20	0	0.00	44.20	1	5,425	0.02%
2023/08/08	11	44.28	0	0.00	44.10	11	5,448	0.20%
2023/08/07	0	0.00	6	44.25	44.35	-6	5,432	-0.11%
2023/08/04	0	0.00	0	44.25	43.95	0	5,476	0.00%
2023/08/02	1.1	44.13	0	0.00	43.85	1.1	5,465	0.02%
2023/08/01	6.1	44.23	6	44.35	44.50	0.1	5,460	0.00%
2023/07/31	6	44.28	4	44.50	44.05	2	5,505	0.04%
2023/07/28	7.1	44.20	0	0.00	44.25	7.1	5,510	0.13%
2023/07/27	0.1	44.45	3.3	44.48	44.50	-3.2	5,589	-0.06%
2023/07/26	35	44.00	36	44.25	44.40	-1	5,657	-0.02%
2023/07/25	1	43.85	0	0.00	43.85	1	5,673	0.02%
2023/07/24	2.2	43.60	2	43.60	43.50	0.2	5,727	0.00%
2023/07/21	3	44.12	3	44.17	43.90	0	5,730	0.00%
2023/07/20	5	44.50	4.1	44.54	44.40	0.9	5,713	0.02%
2023/07/19	2	44.05	36	44.89	44.30	-34	5,683	-0.60%
2023/07/18	6.1	44.51	23	44.80	45.05	-17	5,641	-0.30%
2023/07/17	2.1	44.51	20	44.70	44.70	-17.9	5,588	-0.32%
2023/07/14	39	44.43	1	44.35	44.40	38	5,600	0.68%
2023/07/13	2	44.05	5	44.09	43.95	-3	5,609	-0.05%
2023/07/12	3.1	43.50	0	43.65	43.75	3	5,571	0.05%
2023/07/11	2	43.58	0.1	43.66	43.50	1.9	5,576	0.03%
2023/07/10	6.1	43.74	0.3	43.90	43.35	5.8	5,570	0.10%
2023/07/07	12.3	43.29	0	0.00	43.35	12.3	5,520	0.22%
2023/07/06	76.5	43.85	0	0.00	43.40	76.5	5,453	1.40%
2023/07/05	18.2	46.03	1	46.05	46.05	17.2	5,251	0.33%
2023/07/04	6.1	45.88	2.1	45.85	46.15	4	5,194	0.08%
2023/07/03	5	45.75	2	45.55	45.90	3	5,182	0.06%
2023/06/30	9	45.49	0	45.70	45.40	9	5,212	0.17%
2023/06/29	1	45.50	1.1	45.80	45.65	-0.1	5,183	0.00%
2023/06/28	5.2	45.47	2	45.46	45.45	3.2	5,186	0.06%
2023/06/27	2	45.65	1	45.60	45.45	1	5,187	0.02%
2023/06/26	16	45.48	0	0.00	45.45	16	5,194	0.31%
2023/06/21	4	45.75	3	45.92	45.70	1	5,195	0.02%
2023/06/20	11	45.87	1	45.86	45.70	10	5,185	0.19%
2023/06/19	2.2	46.16	3	46.23	46.45	-0.9	5,079	-0.02%
2023/06/16	21	46.04	11	46.50	45.70	10	5,043	0.20%
2023/06/15	1	46.35	3.1	46.42	46.40	-2.1	4,907	-0.04%
2023/06/14	2	46.43	14	46.40	46.40	-12	5,088	-0.24%
2023/06/13	0.1	46.35	1	46.30	46.25	-0.9	5,115	-0.02%
2023/06/12	2	46.35	0	46.45	46.25	2	5,126	0.04%
2023/06/09	5	46.24	0	46.25	46.25	5	5,222	0.10%
2023/06/08	6.1	46.28	3.2	46.43	46.20	2.9	5,296	0.05%
2023/06/07	5	46.65	11.1	46.55	46.55	-6.1	5,374	-0.11%
2023/06/06	1	46.05	1	46.25	46.25	0	5,337	0.00%
2023/06/05	4.3	45.92	5	45.78	45.80	-0.8	5,346	-0.01%
2023/06/02	3	45.33	4.3	45.48	45.40	-1.3	5,328	-0.02%
2023/06/01	11.1	45.42	2	45.43	45.45	9.1	5,281	0.17%
2023/05/31	8.1	45.81	5	46.04	45.15	3.1	5,230	0.06%
2023/05/30	1	45.80	0	46.15	46.00	1	4,133	0.02%
2023/05/29	7.2	45.92	1	45.86	45.85	6.2	4,106	0.15%
2023/05/26	7	45.81	1.2	45.97	45.80	5.8	4,062	0.14%
2023/05/25	15.3	46.05	1	46.20	45.95	14.3	3,994	0.36%
2023/05/24	9	46.46	11	46.61	46.85	-2	3,914	-0.05%
2023/05/23	11	46.87	6	46.98	47.05	5	3,877	0.13%
2023/05/22	0	47.43	2.3	47.39	47.50	-2.2	3,863	-0.06%
2023/05/19	3	47.40	2.1	47.25	47.30	0.9	3,841	0.02%
2023/05/18	1	47.00	4	47.10	47.15	-3	3,813	-0.08%
2023/05/17	2.3	46.73	22.3	47.07	47.00	-20	3,785	-0.53%
2023/05/16	4	46.55	7	46.54	46.55	-3	3,707	-0.08%
2023/05/15	8	46.23	4	46.30	46.40	4	3,714	0.11%
2023/05/12	4	46.06	1	46.15	46.20	3	3,720	0.08%
2023/05/11	1	46.40	0	0.00	46.50	1	3,696	0.03%
2023/05/10	0	46.40	3	46.35	46.50	-3	3,679	-0.08%
2023/05/09	4	46.44	1	46.40	46.50	3	3,644	0.08%
2023/05/08	5	46.15	2.5	46.21	46.35	2.5	3,655	0.07%
2023/05/05	5	45.94	0.3	46.04	46.20	4.7	3,617	0.13%
2023/05/04	3	45.35	0.3	45.55	45.55	2.7	3,600	0.08%
2023/05/03	3	45.40	0	0.00	45.50	3	3,585	0.08%
2023/05/02	3.1	46.04	1	46.10	46.00	2.1	3,576	0.06%
2023/04/28	1	46.45	5	46.44	46.45	-4	3,650	-0.11%
2023/04/27	5.2	46.06	0.2	46.35	46.00	5	3,683	0.13%
2023/04/26	1	46.30	3	46.83	46.80	-2	3,651	-0.05%
2023/04/25	0	46.60	3	46.92	46.50	-3	3,620	-0.08%
2023/04/24	0	0.00	1	46.60	46.80	-1	3,618	-0.03%
2023/04/21	1.1	46.21	0	0.00	46.35	1.1	3,652	0.03%
2023/04/20	0	46.47	0	0.00	46.35	0	3,662	0.00%
2023/04/19	0	46.50	1.5	46.55	46.20	-1.5	3,727	-0.04%
2023/04/18	1	46.60	0	0.00	46.65	1	3,717	0.03%
2023/04/17	0	47.45	0	0.00	47.15	0	3,734	0.00%
2023/04/14	0	47.15	5	47.41	47.50	-5	3,787	-0.13%
2023/04/13	0	46.95	1	46.85	47.05	-1	3,780	-0.03%
2023/04/12	0	46.95	0.1	46.90	47.00	-0.1	3,794	0.00%
2023/04/11	1	46.70	1	46.90	46.95	0	3,834	0.00%
2023/04/10	0	0.00	1	46.90	46.90	-1	3,831	-0.03%
2023/04/06	4.1	46.70	0.2	46.60	46.45	3.9	3,885	0.10%
2023/03/31	0.8	47.00	9	46.75	46.95	-8.2	3,880	-0.21%
2023/03/30	6.4	46.18	10	46.20	46.30	-3.6	3,871	-0.09%
2023/03/29	10	46.85	1.1	46.60	46.65	8.9	4,016	0.22%
2023/03/28	3	46.27	1.6	46.38	46.25	1.4	4,298	0.03%
2023/03/27	2	46.35	0	0.00	46.25	2	4,302	0.05%
2023/03/24	3.2	46.59	4	46.78	46.70	-0.8	4,362	-0.02%
2023/03/23	1.1	46.95	10.1	46.79	47.00	-8.9	4,333	-0.21%
2023/03/22	1	46.30	3	46.00	46.30	-2	4,334	-0.05%
2023/03/21	0	0.00	0	45.70	45.50	0	4,374	0.00%
2023/03/20	0	0.00	1	45.25	45.15	-1	4,414	-0.02%
2023/03/17	5	44.84	8	45.38	44.70	-3	4,439	-0.07%
2023/03/16	0	0.00	1	44.55	44.75	-1	4,275	-0.02%
2023/03/15	3	45.02	10	45.03	44.60	-7	4,311	-0.16%
2023/03/14	17.1	44.90	0.2	44.65	44.55	16.9	4,320	0.39%
2023/03/13	8.9	45.39	0	0.00	45.45	8.9	4,310	0.21%
2023/03/10	8	46.31	0	0.00	45.85	8	4,257	0.19%
2023/03/09	0.1	47.45	0	0.00	47.30	0.1	4,265	0.00%
2023/03/08	3	47.63	0	0.00	47.80	3	4,446	0.07%
2023/03/07	1	47.85	1	47.85	47.85	0	4,519	0.00%
2023/03/06	0	0.00	0.2	47.80	47.80	-0.2	4,598	0.00%
2023/03/03	1	47.20	0	0.00	47.30	1	4,629	0.02%
2023/03/02	1.1	47.26	0	0.00	47.15	1.1	4,687	0.02%
2023/03/01	1.1	47.31	1	47.50	47.45	0.1	4,730	0.00%
2023/02/24	1.4	47.67	0	47.75	47.65	1.4	4,715	0.03%
2023/02/23	0	0.00	2	47.83	47.85	-2	4,686	-0.04%
2023/02/22	1	47.60	0.1	47.65	47.65	0.9	4,721	0.02%
2023/02/21	1	47.80	3.1	47.70	47.80	-2.1	4,739	-0.04%
2023/02/20	0	47.60	14	47.44	47.80	-14	4,818	-0.29%
2023/02/17	2	46.85	6	47.18	47.15	-4	4,885	-0.08%
2023/02/16	1.1	47.42	4.1	47.29	47.10	-3	4,995	-0.06%
2023/02/15	0	46.85	4	47.10	46.80	-4	5,097	-0.08%
2023/02/14	0.2	47.25	2.1	47.35	47.30	-1.9	5,144	-0.04%
2023/02/13	5	46.80	0	0.00	47.15	5	5,237	0.10%
2023/02/10	0.3	46.75	4	47.15	47.05	-3.8	5,250	-0.07%
2023/02/09	0.1	46.95	1	47.00	46.95	-0.9	5,290	-0.02%
2023/02/08	0.1	46.84	0.1	47.00	46.85	0	5,363	0.00%
2023/02/07	3	46.83	1	47.00	46.80	2	5,422	0.04%
2023/02/06	1.1	46.63	0	0.00	46.60	1.1	5,497	0.02%
2023/02/03	1	46.55	3	46.97	47.20	-2	5,540	-0.04%
2023/02/02	1.1	46.66	0	0.00	46.75	1.1	5,620	0.02%
2023/02/01	0	0.00	2	46.93	47.10	-2	5,626	-0.04%
2023/01/31	15.1	46.69	0	47.30	46.60	15.1	5,647	0.27%
2023/01/30	2	47.73	309.1	47.70	47.95	-307.1	5,602	-5.48%	大賣/鉅額交易
2023/01/17	3	47.05	2	47.00	47.10	1	5,554	0.02%
2023/01/16	4	46.88	9	46.74	46.80	-5	5,560	-0.09%
2023/01/13	0	0.00	0.2	46.30	46.35	-0.2	5,631	0.00%
2023/01/12	0	0.00	0	46.30	46.40	0	5,790	0.00%
2023/01/11	0	0.00	15	46.22	46.25	-15	5,846	-0.26%
2023/01/10	0.5	46.06	3	46.02	46.15	-2.5	5,860	-0.04%
2023/01/09	0	0.00	6.5	46.10	46.25	-6.5	5,910	-0.11%
2023/01/06	1	45.20	5	45.29	45.25	-4	5,947	-0.07%
2023/01/05	2.1	45.33	5	45.37	45.50	-2.9	6,021	-0.05%
2023/01/04	3.3	44.71	12	44.72	44.95	-8.7	6,008	-0.14%
2023/01/03	6	43.57	7.1	44.12	44.25	-1.1	6,037	-0.02%
2022/12/30	0.1	44.30	7.5	44.27	44.05	-7.4	6,024	-0.12%
2022/12/29	3.1	43.70	4.1	43.90	43.90	-1	6,044	-0.02%
2022/12/28	1	44.10	6	44.27	44.15	-5	6,016	-0.08%
2022/12/27	3	44.20	5.9	44.27	44.25	-2.9	6,015	-0.05%
2022/12/26	2	44.15	3.1	44.05	44.05	-1.1	6,042	-0.02%
2022/12/23	44	44.00	2	44.25	44.25	42	6,076	0.69%
2022/12/22	7.1	44.09	10.2	44.02	44.45	-3.1	6,119	-0.05%
2022/12/21	73.2	43.76	30	43.91	43.75	43.2	6,124	0.70%
2022/12/20	237.2	44.73	77.8	44.79	44.50	159.4	6,004	2.65%	大買/鉅額交易
2022/12/19	1	47.05	0	0.00	47.00	1	5,745	0.02%
2022/12/16	1.2	47.74	25	48.05	47.40	-23.8	5,811	-0.41%
2022/12/15	7.3	48.18	0	0.00	48.00	7.3	5,816	0.13%
2022/12/14	1	48.20	0	0.00	48.20	1	5,840	0.02%
2022/12/13	0.2	47.39	0.1	47.40	47.10	0.1	5,819	0.00%
2022/12/12	0	47.50	3.1	47.58	47.60	-3.1	5,774	-0.05%
2022/12/09	0	0.00	0	47.60	47.80	0	5,835	0.00%
2022/12/07	1	48.15	20.3	48.11	47.90	-19.3	5,824	-0.33%
2022/12/06	1	47.45	0.3	47.25	46.80	0.7	5,774	0.01%
2022/12/05	11.1	47.46	1	47.50	47.05	10	5,756	0.17%
2022/12/02	11	48.11	10	48.19	48.20	1	5,675	0.02%
2022/12/01	29	49.01	11	48.95	48.95	18	5,692	0.32%
2022/11/30	4	48.28	8	48.51	50.80	-4	5,631	-0.07%
2022/11/29	3.1	47.60	4	47.20	47.80	-0.9	5,482	-0.02%
2022/11/28	3	45.60	2	46.13	46.40	1	5,412	0.02%
2022/11/25	0	0.00	6	46.29	46.50	-6	5,397	-0.11%
2022/11/24	6	45.98	9	45.98	46.05	-3	5,539	-0.05%
2022/11/23	2	45.80	6	45.55	45.80	-4	5,521	-0.07%
2022/11/22	1	44.70	16	45.05	45.05	-15	5,497	-0.27%
2022/11/21	4	44.59	2	44.85	45.10	2	5,451	0.04%
2022/11/18	17	44.84	3	44.75	44.85	14	5,443	0.26%
2022/11/17	11	45.27	1	45.45	45.35	10	5,402	0.19%
2022/11/16	11	45.89	3	46.10	45.80	8	5,377	0.15%
2022/11/15	13	45.50	18	46.26	46.40	-5	5,319	-0.09%
2022/11/14	2	46.43	2	46.45	46.00	0	5,269	0.00%
2022/11/11	1	45.35	35	45.85	46.00	-34	5,220	-0.65%
2022/11/10	1	45.00	2	45.23	45.20	-1	5,196	-0.02%
2022/11/09	14	44.82	11	45.16	45.30	3	5,191	0.06%
2022/11/08	24	45.13	11	45.16	45.30	13	5,139	0.25%
2022/11/07	12	44.75	0.2	44.90	45.45	11.8	5,097	0.23%
2022/11/04	17	44.64	15	44.67	45.10	2	5,043	0.04%
2022/11/03	12	45.03	0	0.00	45.00	12	4,989	0.24%
2022/11/02	12	45.69	10	45.40	45.60	2	4,947	0.04%
2022/11/01	10.2	45.66	10	46.15	46.15	0.2	4,888	0.00%
2022/10/31	14	45.23	10	45.45	46.40	4	4,854	0.08%
2022/10/28	3	45.50	0	0.00	45.55	3	4,780	0.06%
2022/10/27	1.2	45.58	3	46.05	45.50	-1.8	4,769	-0.04%
2022/10/26	3	45.45	1	45.00	45.70	2	4,759	0.04%
2022/10/25	20.6	45.30	25	45.08	45.20	-4.4	4,749	-0.09%
2022/10/24	15	46.18	12	46.21	46.00	3	4,684	0.06%
2022/10/21	11	45.62	11	45.96	46.50	0	4,634	0.00%
2022/10/20	12	45.51	13	45.85	46.50	-1	4,563	-0.02%
2022/10/19	16	47.07	9	47.00	46.70	7	4,417	0.16%
2022/10/18	0	47.15	0	0.00	47.45	0	4,355	0.00%
2022/10/17	29	47.36	21	47.33	47.35	8	4,324	0.18%
2022/10/14	3.1	47.79	3	48.13	48.20	0.1	4,280	0.00%
2022/10/13	0	0.00	13.2	48.05	48.05	-13.2	4,207	-0.31%
2022/10/12	1	47.70	0.2	47.40	48.05	0.8	4,134	0.02%
2022/10/11	1	47.91	0.1	50.60	47.75	0.9	4,126	0.02%
2022/10/07	1	48.75	0	0.00	48.85	1	4,071	0.02%
2022/10/06	0.1	49.15	0	0.00	49.35	0.1	4,117	0.00%
2022/10/05	0.1	48.70	0	0.00	48.80	0.1	4,141	0.00%
2022/10/04	0	48.75	0	0.00	48.70	0	4,175	0.00%
2022/09/30	1	49.10	1	49.25	49.20	0	4,186	0.00%
2022/09/29	0	49.22	6.1	49.32	49.40	-6.1	4,210	-0.14%
2022/09/28	4	48.81	0	0.00	48.70	4	4,233	0.10%
2022/09/27	6	49.11	16.3	49.13	49.25	-10.2	4,251	-0.24%
2022/09/26	5.4	48.88	4	49.10	48.70	1.3	4,247	0.03%
2022/09/23	0	0.00	2.2	49.59	49.70	-2.2	4,288	-0.05%
2022/09/22	12	48.00	12	48.38	48.60	0	4,298	0.00%
2022/09/21	0.1	48.68	0	0.00	48.75	0.1	4,291	0.00%
2022/09/19	10.1	48.71	10	49.00	48.75	0.1	4,335	0.00%
2022/09/16	1.2	48.94	0	0.00	48.75	1.2	4,394	0.03%
2022/09/15	0.1	49.10	1	49.15	49.25	-0.9	4,391	-0.02%
2022/09/14	11.1	48.87	10	48.65	48.55	1.1	4,391	0.02%
2022/09/13	0	0.00	0.1	49.62	49.60	-0.1	4,417	0.00%
2022/09/12	11	49.11	11	49.36	49.55	0	4,472	0.00%
2022/09/08	11	48.54	11	48.84	49.25	0	4,519	0.00%
2022/09/07	11.2	48.96	11	48.72	48.55	0.2	4,555	0.00%
2022/09/06	0.1	49.25	38	49.48	49.55	-37.9	4,591	-0.83%
2022/09/05	0.1	48.65	0	0.00	49.00	0.1	4,604	0.00%
2022/09/02	35.1	49.03	0	0.00	48.65	35.1	4,689	0.75%
2022/09/01	23.9	48.84	12	49.03	48.65	11.9	4,709	0.25%
2022/08/31	0.1	50.16	0	0.00	49.80	0.1	4,669	0.00%
2022/08/30	14.3	49.33	10	49.60	49.45	4.3	4,508	0.10%
2022/08/29	12.2	49.47	15	49.65	49.60	-2.8	4,565	-0.06%
2022/08/26	1.4	50.28	0	0.00	50.40	1.4	4,612	0.03%
2022/08/25	10	50.40	4	50.20	50.60	6	4,707	0.13%
2022/08/24	11	50.62	11	50.78	50.60	0	4,835	0.00%
2022/08/23	11.2	50.51	10	50.70	50.60	1.2	5,118	0.02%
2022/08/22	1	50.90	0	0.00	51.30	1	5,292	0.02%
2022/08/19	10	50.00	10	50.90	51.00	0	5,456	0.00%
2022/08/18	27.1	51.21	20	50.60	50.60	7.1	5,492	0.13%
2022/08/17	0	0.00	4	52.60	52.70	-4	5,609	-0.07%
2022/08/16	10	51.50	11	51.95	51.90	-1	5,638	-0.02%
2022/08/15	11.1	51.99	10.1	52.20	52.00	1	5,750	0.02%
2022/08/12	10.2	52.40	10.4	52.51	52.70	-0.2	5,799	0.00%
2022/08/11	0.2	52.81	7.1	52.88	53.00	-6.9	5,837	-0.12%
2022/08/10	0.1	52.40	1.1	52.12	52.80	-1	5,853	-0.02%
2022/08/09	0.1	51.90	1.2	52.02	52.10	-1.1	5,848	-0.02%
2022/08/08	10.3	50.52	10.1	51.10	51.60	0.2	5,858	0.00%
2022/08/05	0	0.00	16.3	50.90	51.10	-16.3	5,863	-0.28%
2022/08/04	10.1	49.90	10	50.30	49.90	0.1	5,845	0.00%
2022/08/03	15.1	49.67	22	50.10	50.10	-6.9	5,867	-0.12%
2022/08/02	24.1	49.58	14	50.06	49.90	10.1	5,874	0.17%
2022/08/01	12.2	50.40	0	0.00	50.50	12.2	5,872	0.21%
2022/07/29	0	0.00	43.3	50.05	50.10	-43.3	5,896	-0.73%
2022/07/28	21.1	49.70	13	49.94	49.95	8.1	5,884	0.14%
2022/07/27	0	0.00	5.9	49.84	49.90	-5.9	5,873	-0.10%
2022/07/26	50.1	49.59	4	49.78	49.80	46.1	5,840	0.79%
2022/07/25	0	0.00	0.2	49.15	49.30	-0.2	5,842	0.00%
2022/07/22	1	48.05	4	48.73	48.90	-3	5,900	-0.05%
2022/07/21	20.1	48.25	20	48.55	48.55	0.1	5,914	0.00%
2022/07/20	21.2	47.90	20	47.76	47.90	1.2	5,905	0.02%
2022/07/19	1	48.00	1	48.30	48.05	0	5,911	0.00%
2022/07/18	12	47.34	10	47.80	48.00	2	5,918	0.03%
2022/07/15	28	47.74	20	47.50	47.45	8	5,905	0.14%
2022/07/14	10.2	48.25	11	48.42	48.60	-0.8	5,921	-0.01%
2022/07/13	23	48.72	21	48.97	48.85	2	5,886	0.03%
2022/07/12	12.1	48.79	10	49.00	48.80	2.1	5,845	0.04%
2022/07/11	10	49.40	14	49.83	49.75	-4	5,806	-0.07%
2022/07/08	10	49.50	10.4	49.85	49.80	-0.4	5,820	-0.01%
2022/07/07	6.1	49.59	4	49.11	49.70	2.1	5,819	0.04%
2022/07/06	4	51.30	4	52.10	51.10	0	5,763	0.00%
2022/07/05	4	52.48	8.2	52.56	52.50	-4.2	5,743	-0.07%
2022/07/04	15	52.72	8.1	52.92	52.40	6.9	5,690	0.12%
2022/07/01	1	52.60	0.3	52.95	52.00	0.7	5,695	0.01%
2022/06/30	3.1	53.36	3.2	53.62	53.10	-0.1	5,711	0.00%
2022/06/29	0	0.00	2.2	54.65	54.50	-2.2	5,651	-0.04%
2022/06/28	2.1	54.02	4	54.60	54.40	-1.9	5,611	-0.03%
2022/06/27	0.3	54.18	1.1	54.59	54.30	-0.8	5,655	-0.01%
2022/06/24	2.3	53.62	11	54.05	53.90	-8.7	5,613	-0.16%
2022/06/23	0.2	54.10	12	53.82	54.00	-11.8	5,552	-0.21%
2022/06/22	0	0.00	19.1	52.85	52.90	-19.1	5,471	-0.35%
2022/06/21	2	52.60	33.3	52.45	53.10	-31.3	5,509	-0.57%
2022/06/20	2	52.60	96.1	52.68	51.80	-94.1	5,533	-1.70%
2022/06/17	1	52.40	83	52.44	52.20	-82	5,488	-1.49%
2022/06/16	7.1	52.81	2.9	52.93	52.50	4.2	5,422	0.08%
2022/06/15	200.2	52.45	7.3	52.12	52.30	192.9	5,447	3.54%	大買/鉅額交易
2022/06/14	4.2	51.06	2	51.40	51.40	2.2	5,455	0.04%
2022/06/13	3	50.77	2.3	50.87	50.70	0.7	5,434	0.01%
2022/06/10	1	51.30	2.1	51.94	52.10	-1.1	5,306	-0.02%
2022/06/09	0	0.00	1	52.20	52.20	-1	5,271	-0.02%
2022/06/08	0	0.00	4.1	52.92	52.80	-4.1	5,229	-0.08%
2022/06/07	0.2	52.33	3	52.97	52.60	-2.8	5,235	-0.05%
2022/06/06	1.1	52.11	4	52.35	52.50	-2.9	5,137	-0.06%
2022/06/02	2.1	52.00	4.2	52.10	51.90	-2.1	5,096	-0.04%
2022/06/01	2.2	51.73	16	51.84	51.70	-13.9	5,073	-0.27%
2022/05/31	1	50.70	25.1	51.24	50.60	-24.1	4,930	-0.49%
2022/05/30	7.1	51.33	2.2	51.75	50.70	4.9	4,642	0.11%
2022/05/27	0.1	50.50	31.5	50.97	50.90	-31.4	4,473	-0.70%
2022/05/26	0	0.00	5	50.12	50.10	-5	4,352	-0.11%
2022/05/25	0	0.00	18	50.32	49.30	-18	4,375	-0.41%
2022/05/24	0.1	49.80	35	50.29	50.00	-34.9	4,233	-0.83%
2022/05/23	0.1	49.65	5.4	49.69	49.65	-5.3	4,095	-0.13%
2022/05/20	0	0.00	24.2	47.69	48.20	-24.2	3,976	-0.61%
2022/05/18	0.5	46.95	0.1	46.65	47.30	0.5	3,844	0.01%
2022/05/17	2.1	46.25	10.2	46.61	46.40	-8.1	3,852	-0.21%
2022/05/16	13	46.29	0	0.00	46.25	13	3,847	0.34%
2022/05/13	0	0.00	2	46.50	46.80	-2	3,830	-0.05%
2022/05/12	10	46.20	12	46.10	45.95	-2	3,823	-0.05%
2022/05/11	12	46.54	10.1	46.60	46.85	1.9	3,821	0.05%
2022/05/09	25	47.14	22.5	47.19	47.00	2.5	3,835	0.07%
2022/05/06	10	47.75	10	48.40	48.35	0	3,827	0.00%
2022/05/05	1.1	48.50	2	49.28	48.60	-1	3,877	-0.02%
2022/05/04	12.1	48.45	10	48.20	48.10	2.1	4,008	0.05%
2022/05/03	1.2	48.45	1	48.60	48.60	0.2	4,096	0.00%
2022/04/29	1	48.80	1	48.85	49.00	0	4,131	0.00%
2022/04/28	14	47.62	13	48.02	48.75	1	4,160	0.02%
2022/04/27	10	48.60	0	0.00	48.15	10	4,143	0.24%
2022/04/26	4	49.24	13	49.28	49.40	-9	4,157	-0.22%
2022/04/25	12	48.69	0	0.00	48.55	12	4,170	0.29%
2022/04/22	10	48.60	15.2	49.33	49.70	-5.1	4,187	-0.12%
2022/04/21	11	49.00	10	49.30	49.25	1	4,278	0.02%
2022/04/20	10	48.75	10	49.05	49.55	0	4,476	0.00%
2022/04/19	13	48.93	10	49.60	48.90	3	4,671	0.06%
2022/04/18	13	48.93	22	49.36	49.10	-9	4,745	-0.19%
2022/04/15	5	49.59	2	49.95	49.55	3	4,739	0.06%
2022/04/14	22	49.93	0.1	49.80	49.75	21.9	4,786	0.46%
2022/04/13	0	0.00	15	50.91	51.00	-15	4,790	-0.31%
2022/04/12	4	50.05	2.1	50.31	50.30	1.9	4,761	0.04%
2022/04/11	2	50.20	4.4	50.53	50.50	-2.4	4,731	-0.05%
2022/04/08	0	0.00	16.5	50.08	50.10	-16.5	4,670	-0.35%
2022/04/07	15.7	49.90	2	49.68	49.05	13.7	4,671	0.29%
2022/04/06	0	0.00	62.1	50.35	51.00	-62.1	4,643	-1.34%
2022/04/01	10.4	49.26	0.1	49.85	49.95	10.3	4,553	0.23%
2022/03/31	1.1	50.17	0.2	50.40	50.20	0.9	4,504	0.02%
2022/03/30	0	0.00	34.2	50.12	50.30	-34.2	4,454	-0.77%
2022/03/28	0	0.00	11	49.68	49.70	-11	4,369	-0.25%
2022/03/25	10	49.10	0.1	49.20	49.55	9.9	4,366	0.23%
2022/03/24	5.3	49.48	32	49.99	50.00	-26.7	4,353	-0.61%
2022/03/23	0	0.00	21.1	49.63	49.85	-21.1	4,291	-0.49%
2022/03/22	0	0.00	1.2	49.00	49.05	-1.2	4,223	-0.03%
2022/03/21	0	0.00	13.2	48.90	48.80	-13.2	4,216	-0.31%
2022/03/18	0.1	48.10	9.2	48.51	48.80	-9.1	4,216	-0.21%
2022/03/17	11	47.70	23.3	48.00	48.15	-12.3	4,142	-0.30%
2022/03/16	1	45.50	1	46.11	46.80	0	4,049	0.00%
2022/03/15	0	45.95	2	45.95	46.20	-2	4,022	-0.05%
2022/03/14	0	0.00	2	46.15	46.25	-2	4,039	-0.05%
2022/03/11	13	46.22	10.1	45.90	45.70	2.9	4,063	0.07%
2022/03/10	0	0.00	6	46.06	46.80	-6	4,069	-0.15%
2022/03/09	5	45.40	0	0.00	45.20	5	4,022	0.12%
2022/03/08	6	45.13	6	45.18	44.80	0	4,030	0.00%
2022/03/07	6	45.52	5	45.40	45.45	1	3,996	0.03%
2022/03/04	13.1	46.44	12	46.89	46.90	1.1	4,060	0.03%
2022/03/03	20	47.27	15.1	47.45	47.50	4.9	4,085	0.12%
2022/03/02	5.3	47.10	6	47.33	47.65	-0.7	4,126	-0.02%
2022/03/01	0.1	47.30	17	47.43	47.55	-16.9	4,115	-0.41%
2022/02/25	21.2	45.92	0	0.00	45.80	21.2	4,078	0.52%
2022/02/24	18	46.43	10	46.25	46.25	8	3,985	0.20%
2022/02/23	2	47.20	0	0.00	47.45	2	3,960	0.05%
2022/02/22	14.1	47.45	10	47.10	47.15	4.1	3,970	0.10%
2022/02/21	0	48.10	0	0.00	48.25	0	4,022	0.00%
2022/02/18	12.4	48.26	0	0.00	48.00	12.4	4,030	0.31%
2022/02/17	0.1	48.65	0	0.00	48.75	0.1	4,037	0.00%
2022/02/16	0	48.45	2.1	48.59	48.10	-2.1	4,019	-0.05%
2022/02/15	2	48.35	0	0.00	48.30	2	4,022	0.05%
2022/02/14	10	48.55	10	48.85	49.15	0	4,008	0.00%
2022/02/11	0	0.00	9.2	48.71	49.30	-9.2	3,981	-0.23%
2022/02/10	13	48.31	2	48.40	48.95	11	3,969	0.28%
2022/02/09	7	48.85	5	48.89	48.90	2	3,930	0.05%
2022/02/08	2	48.00	50.2	48.82	48.80	-48.2	3,870	-1.25%
2022/02/07	1	47.20	0	47.30	47.95	1	3,825	0.03%
2022/01/26	4	47.06	1	47.35	46.25	3	3,723	0.08%
2022/01/25	12	46.73	12	46.73	47.15	0	3,575	0.00%
2022/01/24	16	47.03	15	47.35	47.65	1	3,491	0.03%
2022/01/21	2	47.40	0.4	47.50	47.55	1.6	3,501	0.05%
2022/01/20	0	0.00	1.1	48.59	48.45	-1.1	3,446	-0.03%
2022/01/19	1	48.50	0.3	48.70	48.50	0.7	3,410	0.02%
2022/01/18	11.9	48.37	1	48.90	48.50	10.9	3,414	0.32%
2022/01/17	0	48.50	0.3	48.20	48.45	-0.3	3,378	-0.01%
2022/01/14	11.2	48.97	3.1	49.51	48.60	8	3,305	0.24%
2022/01/13	5.1	49.73	9.4	49.98	49.65	-4.3	3,235	-0.13%
2022/01/12	19.2	49.71	49	49.67	50.00	-29.8	3,029	-0.98%
2022/01/11	6.2	48.42	24.9	48.37	48.70	-18.7	2,791	-0.67%
2022/01/10	2	47.90	2	48.20	48.25	0	2,697	0.00%
2022/01/07	1	48.00	13.3	48.14	48.20	-12.3	2,692	-0.46%
2022/01/06	2.1	47.39	2.2	47.54	47.85	-0.1	2,628	0.00%
2022/01/05	2	47.45	1	47.50	47.55	1	2,594	0.04%
2022/01/04	0.1	47.35	0	0.00	47.50	0.1	2,641	0.00%
2021/12/30	11.1	47.21	0	0.00	47.25	11.1	2,679	0.41%
2021/12/29	0	0.00	11.5	47.67	47.55	-11.5	2,698	-0.42%
2021/12/24	0	0.00	0.1	47.30	47.40	-0.1	2,716	0.00%
2021/12/23	0	0.00	1.1	47.30	47.40	-1.1	2,755	-0.04%
2021/12/22	0	0.00	1	47.00	47.00	-1	2,782	-0.04%
2021/12/21	2	46.75	0.1	47.50	46.85	2	2,808	0.07%
2021/12/20	6	46.58	5	46.80	46.80	1	2,825	0.04%
2021/12/17	2	47.00	2	47.20	47.35	0	2,811	0.00%
2021/12/16	0	46.80	2	46.81	47.00	-2	2,800	-0.07%
2021/12/15	2.1	46.63	1.3	46.86	46.85	0.8	2,861	0.03%
2021/12/14	1	46.85	2.1	46.96	47.00	-1.1	2,915	-0.04%
2021/12/13	0	47.13	0	0.00	47.10	0	2,955	0.00%
2021/12/10	5	47.30	2	47.35	47.05	3	3,000	0.10%
2021/12/08	0.1	47.34	5.6	47.52	47.80	-5.5	2,999	-0.18%
2021/12/07	12	46.39	13.1	47.03	47.50	-1.1	2,991	-0.04%
2021/12/06	0.2	46.75	17	47.00	46.80	-16.8	2,988	-0.56%
2021/12/03	2	46.80	0.4	46.84	46.95	1.6	3,007	0.05%
2021/12/02	0	0.00	15	47.00	47.00	-15	3,029	-0.50%
2021/12/01	0	46.25	2	46.45	46.55	-2	3,054	-0.06%
2021/11/30	7	45.61	4	46.38	46.35	3	3,065	0.10%
2021/11/29	0.2	45.60	0	0.00	45.75	0.2	2,943	0.01%
2021/11/26	11.6	46.14	21	46.10	45.75	-9.4	2,964	-0.32%
2021/11/25	3	47.02	0	0.00	47.20	3	3,015	0.10%
2021/11/24	8	47.65	4	47.60	47.55	4	3,150	0.13%
2021/11/23	5	46.50	5.9	46.93	46.95	-0.9	3,347	-0.03%
2021/11/22	1	47.00	7.1	46.84	47.00	-6.1	3,390	-0.18%
2021/11/19	10	46.45	19	46.71	46.75	-9	3,371	-0.27%
2021/11/18	3	46.63	27	46.39	46.70	-24	3,363	-0.71%
2021/11/17	5	45.64	2	45.80	45.60	3	3,278	0.09%
2021/11/16	0	0.00	10.4	45.79	45.90	-10.4	3,280	-0.32%
2021/11/15	0	0.00	3	45.53	45.60	-3	3,310	-0.09%
2021/11/12	11	45.10	0	0.00	45.20	11	3,297	0.33%
2021/11/11	0	0.00	0.1	44.85	44.90	-0.1	3,329	0.00%
2021/11/05	0.1	44.25	1	44.40	44.60	-0.9	3,389	-0.03%
2021/11/03	5	43.95	0	0.00	44.00	5	3,409	0.15%
2021/10/29	0	0.00	2	44.00	44.00	-2	3,463	-0.06%
2021/10/27	0	0.00	11	45.00	44.90	-11	3,475	-0.32%
2021/10/26	0	0.00	11	45.00	44.90	-11	3,505	-0.31%
2021/10/25	0.2	44.40	0	0.00	44.60	0.2	3,503	0.00%
2021/10/22	0	0.00	0.1	44.65	44.40	-0.1	3,636	0.00%
2021/10/21	0	0.00	11.8	44.98	44.80	-11.8	3,687	-0.32%
2021/10/20	0	0.00	0.2	44.78	44.95	-0.2	3,678	-0.01%
2021/10/19	0.1	44.50	0	0.00	44.55	0.1	3,676	0.00%
2021/10/18	0	0.00	2	44.70	44.45	-2	3,694	-0.05%
2021/10/15	0	0.00	1	44.10	44.45	-1	3,722	-0.03%
2021/10/13	0	0.00	1	43.70	43.90	-1	3,760	-0.03%
2021/10/12	12	42.70	13	43.43	43.80	-1	3,783	-0.03%
2021/10/08	5	43.85	0	0.00	43.50	5	3,732	0.13%
2021/10/07	1.2	44.31	2	44.18	44.20	-0.8	3,744	-0.02%
2021/10/06	7	42.85	11	43.38	43.30	-4	3,760	-0.11%
2021/10/05	6	43.00	10	43.20	43.10	-4	3,751	-0.11%
2021/10/04	0	43.30	1	43.50	43.50	-1	3,798	-0.03%
2021/10/01	5	43.70	2	43.50	43.30	3	3,798	0.08%
2021/09/30	2	43.55	4	44.00	44.40	-2	3,751	-0.05%
2021/09/29	7	43.84	7	44.11	44.05	0	3,719	0.00%
2021/09/28	7	43.80	7	44.31	44.45	0	3,690	0.00%
2021/09/27	1	45.15	3	44.85	44.80	-2	3,675	-0.05%
2021/09/24	2	44.55	1.2	44.50	44.60	0.8	3,658	0.02%
2021/09/23	2.3	44.11	10	44.60	44.55	-7.7	3,664	-0.21%
2021/09/22	16.1	44.06	6	44.40	43.60	10.1	3,673	0.27%
2021/09/17	7	45.62	2	46.10	45.35	5	3,597	0.14%
2021/09/16	0	0.00	5	45.98	46.00	-5	3,548	-0.14%
2021/09/15	3	45.18	10	45.68	45.75	-7	3,481	-0.20%
2021/09/14	2	45.40	11.2	45.60	45.65	-9.2	3,480	-0.26%
2021/09/13	9	45.29	6	45.64	45.55	3	3,495	0.09%
2021/09/10	5	45.82	1	45.55	45.75	4	3,529	0.11%
2021/09/09	6	44.85	5	45.45	45.75	1	3,585	0.03%
2021/09/08	2	45.30	4	45.24	45.60	-2	3,560	-0.06%
2021/09/07	3.1	45.13	10	45.22	45.20	-6.9	3,569	-0.19%
2021/09/06	0	0.00	6	45.06	45.05	-6	3,537	-0.17%
2021/09/03	0	0.00	2	44.70	44.70	-2	3,495	-0.06%
2021/09/02	1	43.80	1	43.75	43.75	0	3,482	0.00%
2021/09/01	5	44.50	0.7	44.65	44.65	4.3	3,480	0.12%
2021/08/31	0	0.00	5.5	44.39	45.00	-5.5	3,425	-0.16%
2021/08/30	2	43.40	15	43.85	44.30	-13	3,336	-0.39%
2021/08/27	6	42.56	63.6	42.26	43.90	-57.6	3,196	-1.80%
2021/08/26	2	40.85	47.1	41.00	41.60	-45.1	2,980	-1.51%
2021/08/25	15	40.93	7	41.19	41.25	8	2,934	0.27%
2021/08/24	11	40.90	0.2	41.40	41.25	10.8	2,923	0.37%
2021/08/23	0	0.00	4	40.95	40.95	-4	2,970	-0.13%
2021/08/20	3	40.40	7	40.68	40.25	-4	3,041	-0.13%
2021/08/19	9	40.72	5	40.45	40.55	4	3,611	0.11%
2021/08/18	1.1	41.17	2	41.43	41.40	-0.9	3,614	-0.03%
2021/08/17	0.5	41.40	4	41.50	41.55	-3.5	3,720	-0.09%
2021/08/16	1	41.20	0	0.00	41.15	1	3,708	0.03%
2021/08/13	9	41.08	7	41.36	41.40	2	3,792	0.05%
2021/08/10	18.1	41.51	5	41.50	41.60	13.1	3,973	0.33%
2021/08/09	17.1	41.37	26	41.82	42.05	-8.9	4,066	-0.22%
2021/08/06	26	41.54	6	42.20	41.85	20	4,121	0.49%
2021/08/05	0	0.00	2	42.05	42.15	-2	4,193	-0.05%
2021/08/03	14.1	41.85	0	0.00	42.00	14.1	4,464	0.32%
2021/08/02	0	0.00	26	42.31	42.50	-26	4,517	-0.58%
2021/07/30	23.1	41.46	10	41.90	41.75	13.1	4,537	0.29%
2021/07/29	3.1	41.54	6	41.79	41.85	-2.9	4,574	-0.06%
2021/07/28	20	41.33	0	0.00	41.30	20	4,553	0.44%
2021/07/27	3	44.80	2	44.80	44.80	1	4,514	0.02%
2021/07/26	10.2	44.90	0	0.00	45.00	10.2	4,526	0.23%
2021/07/23	10.1	45.20	6.2	45.06	45.10	3.9	4,560	0.09%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/21	11	44.75	20	44.83	44.75	-9	4,629	-0.19%
2021/07/20	10	45.10	10	44.75	44.65	0	4,684	0.00%
2021/07/19	10	45.10	10	45.35	45.40	0	4,736	0.00%
2021/07/16	0.1	45.25	0	0.00	45.50	0.1	4,734	0.00%
2021/07/14	0	0.00	2	45.38	45.40	-2	4,782	-0.04%
2021/07/13	10	45.00	12	45.35	45.40	-2	4,843	-0.04%
2021/07/09	11	44.56	12	44.87	44.95	-1	4,863	-0.02%
2021/07/08	2	44.98	0	0.00	45.10	2	4,880	0.04%
2021/07/06	1	45.20	1	45.25	45.25	0	5,008	0.00%
2021/07/02	10	44.80	10	45.20	44.90	0	5,052	0.00%
2021/07/01	10	44.70	10	45.15	45.05	0	5,066	0.00%
2021/06/30	5	45.00	7	45.14	45.25	-2	5,110	-0.04%
2021/06/29	5	44.97	3	44.98	45.20	2	5,149	0.04%
2021/06/25	0	0.00	4	45.41	45.20	-4	5,245	-0.08%
2021/06/24	5	44.80	0	0.00	45.00	5	5,266	0.09%
2021/06/23	0	0.00	14	45.01	45.25	-14	5,318	-0.26%
2021/06/22	0	0.00	17	44.55	44.30	-17	5,296	-0.32%
2021/06/21	1	43.50	0	0.00	43.50	1	5,292	0.02%
2021/06/18	7	44.44	1.1	44.55	44.25	5.9	5,313	0.11%
2021/06/16	0	0.00	20	44.95	44.85	-20	5,378	-0.37%
2021/06/15	0	0.00	3	44.93	45.00	-3	5,410	-0.06%
2021/06/10	0	0.00	6	44.73	45.00	-6	5,513	-0.11%
2021/06/09	5	44.60	0	0.00	45.00	5	5,553	0.09%
2021/06/08	0	0.00	12.1	45.08	45.05	-12.1	5,562	-0.22%
2021/06/07	12	44.54	0	0.00	45.00	12	5,659	0.21%
2021/06/04	3	44.70	1.1	44.81	45.15	1.9	5,725	0.03%
2021/06/03	0	0.00	2.1	45.45	45.70	-2.1	5,844	-0.04%
2021/06/02	0	0.00	0.2	45.32	45.50	-0.2	5,888	0.00%
2021/06/01	7	45.08	0.2	45.03	45.35	6.8	5,934	0.11%
2021/05/31	0	0.00	41	45.26	45.40	-41	6,012	-0.68%
2021/05/28	10	44.92	5	45.05	45.25	5	6,048	0.08%
2021/05/27	11	43.92	1.2	44.35	45.60	9.8	6,010	0.16%
2021/05/26	0	0.00	2.2	45.36	45.35	-2.2	5,613	-0.04%
2021/05/25	2.2	44.94	181.2	45.15	45.20	-179	5,631	-3.18%	大賣/鉅額交易
2021/05/24	0	0.00	4	44.36	44.40	-4	5,561	-0.07%
2021/05/21	1	44.25	12.2	44.27	44.35	-11.2	5,571	-0.20%
2021/05/20	0	42.95	17	43.17	43.35	-17	5,513	-0.31%
2021/05/19	0	43.20	10	43.58	42.90	-10	5,482	-0.18%
2021/05/18	1	43.60	16	43.03	43.60	-15	5,446	-0.28%
2021/05/17	9	41.45	9	41.92	41.30	0	5,458	0.00%
2021/05/14	0	0.00	28.2	42.44	42.65	-28.2	5,399	-0.52%
2021/05/13	5	41.56	4	40.85	41.20	1	5,342	0.02%
2021/05/12	41	42.65	16	42.85	41.50	25	5,268	0.47%
2021/05/11	6	43.63	1	43.80	43.40	5	5,080	0.10%
2021/05/10	0	0.00	10.2	44.21	44.50	-10.2	5,059	-0.20%
2021/05/07	9	44.05	16	43.89	44.05	-7	5,133	-0.14%
2021/05/06	5	43.55	13.1	43.73	43.90	-8.1	5,165	-0.16%
2021/05/05	1	42.40	0	0.00	42.45	1	5,123	0.02%
2021/05/04	2	42.55	4	42.46	42.45	-2	5,168	-0.04%
2021/05/03	15	43.17	17.3	43.34	42.80	-2.3	5,148	-0.04%
2021/04/29	77	43.95	0	0.00	43.45	77	5,159	1.49%
2021/04/28	9.1	43.67	4.2	43.82	43.95	4.9	5,160	0.10%
2021/04/27	2	43.30	6	43.33	43.50	-4	5,269	-0.08%
2021/04/26	3	43.00	1.1	43.27	43.30	1.9	5,269	0.04%
2021/04/23	3	42.88	8	42.81	43.00	-5	5,228	-0.10%
2021/04/22	1	42.65	64.1	42.50	42.60	-63.1	5,200	-1.21%
2021/04/21	6.2	42.41	4	42.63	42.45	2.2	5,186	0.04%
2021/04/20	3	42.97	0	0.00	43.00	3	5,189	0.06%
2021/04/19	0	0.00	4.2	42.77	43.00	-4.2	5,194	-0.08%
2021/04/16	1	42.40	7	42.32	42.45	-6	5,165	-0.12%
2021/04/15	1	41.80	10	42.15	42.15	-9	5,255	-0.17%
2021/04/14	1	42.35	3.3	42.31	42.40	-2.3	5,288	-0.04%
2021/04/13	2	42.20	8.2	42.30	42.10	-6.2	5,275	-0.12%
2021/04/12	0	41.80	27	41.88	41.90	-27	5,238	-0.51%
2021/04/09	3	41.22	2	41.20	41.25	1	5,252	0.02%
2021/04/07	1	41.20	22.1	41.49	41.60	-21.1	5,366	-0.39%
2021/04/06	0	41.30	3	41.37	41.20	-3	5,352	-0.06%
2021/04/01	2.1	41.48	1.1	41.61	41.55	1.1	5,306	0.02%
2021/03/31	1	41.80	8	41.92	41.95	-7	5,250	-0.13%
2021/03/30	0.1	41.40	7.5	41.30	41.80	-7.5	5,197	-0.14%
2021/03/29	2.2	41.21	11.1	41.30	41.40	-8.9	5,142	-0.17%
2021/03/26	3.7	41.49	3	41.40	41.40	0.7	5,104	0.01%
2021/03/25	1	41.00	1	41.15	41.15	0	5,066	0.00%
2021/03/24	0.1	40.35	6	40.90	40.70	-5.9	5,106	-0.12%
2021/03/23	0	0.00	0.1	40.50	40.40	-0.1	5,091	0.00%
2021/03/22	6	40.03	0.7	40.50	40.50	5.3	5,113	0.10%
2021/03/19	4	40.19	2.2	40.40	40.40	1.8	5,137	0.03%
2021/03/18	5.1	40.87	3.1	40.89	40.80	2	5,025	0.04%
2021/03/17	6	41.23	1.1	41.18	41.05	4.9	5,060	0.10%
2021/03/16	12	41.40	0	0.00	41.35	12	5,070	0.24%
2021/03/15	1.1	41.12	2	41.23	41.25	-0.9	5,112	-0.02%
2021/03/12	0	0.00	6.2	40.79	41.00	-6.2	5,124	-0.12%
2021/03/11	4	40.95	7.8	41.08	40.65	-3.8	5,153	-0.07%
2021/03/10	5	40.53	125	40.39	40.70	-120	5,100	-2.35%	大賣/鉅額交易
2021/03/09	3	40.42	44	40.31	40.45	-41	5,044	-0.81%
2021/03/08	112	39.89	2	39.43	39.60	110	4,938	2.23%	大買/鉅額交易
2021/03/05	16	39.18	5	39.50	39.40	11	4,910	0.22%
2021/03/04	14	39.22	0	0.00	39.65	14	5,061	0.28%
2021/03/03	6	40.08	15	40.06	40.05	-9	5,026	-0.18%
2021/03/02	6	39.39	3	39.82	39.35	3	4,947	0.06%
2021/02/26	17	39.60	0	0.00	39.90	17	4,912	0.35%
2021/02/25	4	40.38	13.4	40.51	40.80	-9.4	4,739	-0.20%
2021/02/24	20	40.30	11	40.13	39.85	9	4,709	0.19%
2021/02/23	3	39.85	1	39.65	39.85	2	4,696	0.04%
2021/02/22	2	39.40	0	0.00	39.25	2	4,691	0.04%
2021/02/19	5.1	39.16	0	0.00	39.20	5.1	4,714	0.11%
2021/02/18	20	39.80	10	39.74	39.65	10	4,731	0.21%
2021/02/17	1	39.10	10	39.15	39.70	-9	4,769	-0.19%
2021/02/05	3	38.70	0	0.00	38.75	3	4,674	0.06%
2021/02/04	1.2	38.30	0	0.00	38.70	1.2	4,665	0.02%
2021/02/03	2	38.43	5	38.45	38.70	-3	4,755	-0.06%
2021/02/02	15	38.31	5	38.80	38.55	10	4,790	0.21%
2021/02/01	0.1	38.45	4	38.34	38.20	-3.9	4,825	-0.08%
2021/01/29	13	37.83	1	38.20	37.40	12	4,785	0.25%
2021/01/28	13.1	38.52	9	38.66	38.25	4.1	4,680	0.09%
2021/01/27	11	38.94	36	39.21	38.60	-25	4,609	-0.54%
2021/01/26	14	38.70	0	0.00	38.60	14	4,602	0.30%
2021/01/25	33	38.94	0	0.00	38.90	33	4,572	0.72%
2021/01/22	3.1	39.04	6	39.25	39.00	-2.9	4,609	-0.06%
2021/01/21	6	39.25	15.1	39.71	39.10	-9.1	4,588	-0.20%
2021/01/20	22.8	39.54	3	40.03	39.00	19.8	4,531	0.44%
2021/01/19	6	41.00	5	41.10	41.10	1	4,362	0.02%
2021/01/18	0	0.00	0.9	41.33	41.20	-0.9	4,329	-0.02%
2021/01/15	4.3	41.84	11	42.00	41.75	-6.7	4,295	-0.16%
2021/01/14	10	42.00	0	0.00	42.20	10	4,380	0.23%
2021/01/13	4	42.05	1	42.05	42.20	3	4,386	0.07%
2021/01/12	1	41.80	0.3	41.80	42.00	0.7	4,377	0.02%
2021/01/11	0	0.00	1.5	42.13	42.45	-1.5	4,384	-0.03%
2021/01/08	5.2	42.48	19	42.15	42.50	-13.8	4,359	-0.32%
2021/01/07	0	0.00	15	41.55	41.45	-15	4,240	-0.35%
2021/01/06	10.1	41.09	1.2	41.16	41.00	9	4,254	0.21%
2021/01/05	0.1	41.35	0	0.00	41.35	0.1	4,220	0.00%
2021/01/04	0	0.00	11	41.50	41.35	-11	4,215	-0.26%
2020/12/31	1	41.10	8	41.08	41.10	-7	4,149	-0.17%
2020/12/30	1	41.00	13	40.57	41.05	-12	4,085	-0.29%
2020/12/29	0	0.00	2	40.00	40.05	-2	4,007	-0.05%
2020/12/28	1	39.50	3	39.77	40.00	-2	4,016	-0.05%
2020/12/25	0	39.60	0	0.00	39.60	0	4,065	0.00%
2020/12/24	1	39.55	1	39.75	39.55	0	4,090	0.00%
2020/12/23	2.3	39.51	2	39.30	39.60	0.3	4,117	0.01%
2020/12/22	10	39.80	0.2	39.95	39.75	9.8	4,181	0.23%
2020/12/21	10	40.15	0	0.00	40.15	10	4,328	0.23%
2020/12/18	3.1	39.77	0	0.00	40.20	3.1	4,376	0.07%
2020/12/17	2	40.05	5	40.07	40.25	-3	4,375	-0.07%
2020/12/16	0	0.00	7.1	40.13	40.25	-7.1	4,380	-0.16%
2020/12/15	4	39.26	0	0.00	39.70	4	4,375	0.09%
2020/12/14	0.1	39.90	4.1	39.94	39.95	-4	4,362	-0.09%
2020/12/11	0.2	39.87	13.1	39.75	40.00	-12.9	4,364	-0.30%
2020/12/10	2.2	38.92	1	39.00	39.05	1.2	4,261	0.03%
2020/12/09	6.3	38.52	2.5	38.59	39.15	3.8	4,238	0.09%
2020/12/08	11	38.98	0	0.00	38.95	11	4,158	0.27%
2020/12/07	4	39.60	2	39.80	39.80	2	4,116	0.05%
2020/12/04	0.5	40.25	2	40.30	40.20	-1.5	4,095	-0.04%
2020/12/03	1	39.45	5	39.90	40.00	-4	4,081	-0.10%
2020/12/02	5.1	39.50	0	0.00	39.90	5.1	4,113	0.12%
2020/12/01	2	39.06	1	39.35	39.90	1	4,135	0.03%
2020/11/30	12.2	39.39	0	0.00	39.00	12.2	4,131	0.29%
2020/11/27	7	39.84	0	0.00	39.90	7	3,938	0.18%
2020/11/24	0	0.00	0.1	40.45	40.30	-0.1	4,045	0.00%
2020/11/23	10	40.50	2	40.55	40.60	8	4,042	0.20%
2020/11/20	0	0.00	1	40.20	40.30	-1	4,045	-0.02%
2020/11/19	6	40.44	0	0.00	40.50	6	4,125	0.15%
2020/11/18	2	40.73	1.1	40.84	40.95	0.9	4,134	0.02%
2020/11/16	0.1	40.30	32	40.39	40.50	-32	4,208	-0.76%
2020/11/13	0	0.00	4	39.50	39.90	-4	4,178	-0.10%
2020/11/12	4	39.66	3	39.78	39.80	1	4,197	0.02%
2020/11/11	13.1	40.05	6	40.01	40.20	7.1	4,196	0.17%
2020/11/10	3	39.55	3	39.60	39.55	0	4,093	0.00%
2020/11/09	2	38.83	1	39.20	38.85	1	4,027	0.02%
2020/11/06	0.1	38.65	0	0.00	38.60	0.1	3,958	0.00%
2020/11/05	0.1	38.70	22	38.62	38.60	-21.9	4,000	-0.55%
2020/11/04	1	38.10	5	38.30	38.20	-4	4,007	-0.10%
2020/11/03	2	37.95	4	38.26	38.35	-2	4,027	-0.05%
2020/11/02	1	37.80	0	0.00	37.95	1	4,040	0.02%
2020/10/30	11.8	37.18	1	37.30	37.05	10.8	4,024	0.27%
2020/10/29	28.1	37.62	0	0.00	37.55	28.1	3,929	0.72%
2020/10/28	8.1	37.90	0	0.00	38.10	8.1	3,951	0.20%
2020/10/27	0	38.20	0	0.00	38.05	0	3,992	0.00%
2020/10/26	1	38.30	0	38.45	38.30	1	4,014	0.02%
2020/10/23	7	38.32	0	0.00	38.20	7	4,040	0.17%
2020/10/22	1	38.00	5	38.40	38.50	-4	4,100	-0.10%
2020/10/21	3	38.20	2.1	38.23	38.05	0.9	4,055	0.02%
2020/10/20	6	38.01	0	0.00	38.15	6	4,063	0.15%
2020/10/19	2	38.38	2	38.23	38.20	0	4,045	0.00%
2020/10/16	5	38.00	6	38.40	38.00	-1	4,012	-0.02%
2020/10/15	9.1	38.23	0	0.00	38.05	9.1	4,022	0.23%
2020/10/14	1	38.65	0	0.00	38.55	1	3,997	0.03%
2020/10/13	2	38.50	0	0.00	38.60	2	3,935	0.05%
2020/10/12	15	38.60	5	38.60	38.95	10	4,027	0.25%
2020/10/08	5	39.00	1	39.00	39.00	4	4,119	0.10%
2020/10/07	1	39.05	1	39.05	39.00	0	4,156	0.00%
2020/10/06	0	0.00	5	39.40	39.30	-5	4,228	-0.12%
2020/09/30	6	38.98	1	39.55	38.85	5	4,255	0.12%
2020/09/29	1	39.00	5	39.30	39.10	-4	4,224	-0.09%
2020/09/28	6	39.32	11.5	38.85	39.40	-5.5	4,249	-0.13%
2020/09/25	13	37.95	12	38.03	38.40	1	4,276	0.02%
2020/09/24	27.2	37.85	3	37.93	37.35	24.2	4,235	0.57%
2020/09/23	12.1	38.98	41	39.03	38.90	-28.9	4,120	-0.70%
2020/09/22	15.1	39.70	1	40.15	39.50	14.1	4,105	0.34%
2020/09/21	1	40.20	0	0.00	40.20	1	4,069	0.02%
2020/09/18	0	0.00	2	40.45	40.75	-2	4,094	-0.05%
2020/09/17	5	40.41	0	0.00	40.30	5	4,079	0.12%
2020/09/16	1	40.55	0.5	41.00	41.00	0.5	4,079	0.01%
2020/09/15	1	40.70	0	0.00	40.80	1	4,079	0.02%
2020/09/11	2.1	40.28	3	40.25	40.45	-1	4,229	-0.02%
2020/09/10	9.1	40.29	0	0.00	40.35	9.1	4,270	0.21%
2020/09/09	2.1	40.37	0	0.00	40.55	2.1	4,314	0.05%
2020/09/08	0.1	41.00	0	41.00	40.80	0.1	4,341	0.00%
2020/09/07	7	40.91	0	0.00	40.90	7	4,374	0.16%
2020/09/04	4.1	41.19	0	0.00	41.50	4.1	4,374	0.09%
2020/09/03	2	41.75	2	42.05	41.80	0	4,380	0.00%
2020/09/02	7	41.44	2.5	41.65	41.50	4.5	4,416	0.10%
2020/09/01	9	41.51	0	0.00	41.75	9	4,454	0.20%
2020/08/31	1	42.25	1	42.30	41.80	0	4,454	0.00%
2020/08/28	4	42.11	7	41.75	42.20	-3	4,500	-0.07%
2020/08/26	1	41.95	0	0.00	42.15	1	4,615	0.02%
2020/08/25	5	42.07	14	42.48	42.35	-9	4,657	-0.19%
2020/08/24	18	41.48	0	0.00	41.35	18	4,690	0.38%
2020/08/21	2	41.95	0	0.00	41.80	2	4,710	0.04%
2020/08/20	102.1	41.54	0	0.00	41.55	102.1	4,726	2.16%	大買/鉅額交易
2020/08/19	14.1	43.01	1	43.15	43.00	13.1	4,719	0.28%
2020/08/18	0	0.00	0	43.50	43.40	0	4,748	0.00%
2020/08/17	1	43.75	3	44.17	44.35	-2	4,774	-0.04%
2020/08/14	0	0.00	1	44.05	44.00	-1	4,773	-0.02%
2020/08/13	1	43.70	0	0.00	43.85	1	4,787	0.02%
2020/08/12	1	43.10	0	0.00	43.40	1	4,815	0.02%
2020/08/11	8	43.53	21	43.81	43.40	-13	4,824	-0.27%
2020/08/10	6	43.83	5	43.68	43.70	1	4,804	0.02%
2020/08/06	7	42.52	4	42.80	43.00	3	4,802	0.06%
2020/08/05	1	42.00	0	0.00	41.85	1	4,839	0.02%
2020/08/04	3	41.83	1	42.00	41.65	2	4,852	0.04%
2020/08/03	26.1	41.66	3	41.50	41.45	23.1	4,872	0.47%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/30	4.1	42.29	10	42.45	42.85	-5.9	4,830	-0.12%
2020/07/29	1.1	42.36	1	42.95	42.30	0.1	4,854	0.00%
2020/07/28	9	42.11	10	42.39	42.55	-1	4,915	-0.02%
2020/07/27	6	42.71	2	42.50	42.50	4	4,935	0.08%
2020/07/24	16	44.04	104	43.77	43.55	-88	4,958	-1.77%	大賣/
2020/07/22	0	0.00	1	45.10	45.00	-1	5,046	-0.02%
2020/07/21	0.2	45.50	16	45.13	45.50	-15.8	5,053	-0.31%
2020/07/20	5	44.46	5	44.35	44.55	0	5,053	0.00%
2020/07/17	4	44.88	0	0.00	44.75	4	5,087	0.08%
2020/07/16	36	45.04	0.1	44.95	44.80	35.9	5,154	0.70%
2020/07/15	12.1	47.65	26.1	47.68	47.75	-14	5,083	-0.28%
2020/07/14	16.2	47.11	0	0.00	47.45	16.2	5,051	0.32%
2020/07/13	27	47.36	55	47.35	47.00	-28	5,064	-0.55%
2020/07/10	10	47.55	6	47.81	47.50	4	5,090	0.08%
2020/07/09	2.5	48.30	4.1	48.33	48.20	-1.6	5,125	-0.03%
2020/07/08	1	47.50	14	47.85	48.00	-13	5,105	-0.25%
2020/07/07	2	47.35	2	47.30	47.50	0	5,139	0.00%
2020/07/06	2	47.43	12.2	47.48	47.45	-10.2	5,132	-0.20%
2020/07/03	0	0.00	3	47.10	47.00	-3	5,150	-0.06%
2020/07/02	0	0.00	7	46.72	46.80	-7	5,184	-0.14%
2020/07/01	0	0.00	2	46.03	46.20	-2	5,234	-0.04%
2020/06/30	1	45.60	8	45.43	45.55	-7	5,274	-0.13%
2020/06/29	0	0.00	5	45.00	44.95	-5	5,335	-0.09%
2020/06/24	13	45.09	6	45.49	45.10	7	5,375	0.13%
2020/06/23	3	45.05	9	45.41	45.20	-6	5,452	-0.11%
2020/06/22	0	0.00	1	45.05	45.15	-1	5,502	-0.02%
2020/06/19	5	44.90	4	45.20	45.20	1	5,620	0.02%
2020/06/18	9	44.84	0	0.00	45.10	9	5,688	0.16%
2020/06/17	12.3	44.97	3	45.58	45.40	9.3	5,694	0.16%
2020/06/16	2	45.25	68	45.52	45.15	-66	5,842	-1.13%
2020/06/15	8	44.14	0	0.00	44.05	8	6,057	0.13%
2020/06/12	6	44.63	15	44.44	44.50	-9	6,159	-0.15%
2020/06/11	4	46.01	0	0.00	45.40	4	6,330	0.06%
2020/06/10	3	46.45	3	46.47	46.75	0	6,467	0.00%
2020/06/09	1	46.00	4	45.93	46.10	-3	6,656	-0.05%
2020/06/08	4	45.84	4	45.40	46.00	0	6,759	0.00%
2020/06/05	0	0.00	1	44.95	45.20	-1	6,826	-0.01%
2020/06/04	2	45.30	102	45.19	45.10	-100	6,977	-1.43%	大賣/
2020/06/03	5	44.40	28	44.44	44.75	-23	7,157	-0.32%
2020/06/02	0	0.00	12	43.58	43.40	-12	7,199	-0.17%
2020/06/01	22	43.15	28	43.43	43.50	-6	7,206	-0.08%
2020/05/29	0	0.00	5	42.80	42.80	-5	7,149	-0.07%
2020/05/28	32	42.30	1	42.70	42.20	31	7,047	0.44%
2020/05/27	67	42.79	2	42.40	42.50	65	7,052	0.92%
2020/05/26	41	43.25	25	43.13	42.90	16	7,077	0.23%
2020/05/25	70	41.76	0	0.00	41.75	70	7,038	0.99%
2020/05/22	13	42.77	1	42.65	42.55	12	6,994	0.17%
2020/05/21	3	43.52	0	0.00	43.40	3	6,988	0.04%
2020/05/20	3	43.35	22	43.51	43.40	-19	7,017	-0.27%
2020/05/19	5	43.25	9	43.31	43.35	-4	7,027	-0.06%
2020/05/15	8	42.31	4	42.35	42.25	4	7,038	0.06%
2020/05/14	11	42.62	0	0.00	42.55	11	7,001	0.16%
2020/05/13	8	43.22	1	43.15	43.10	7	6,953	0.10%
2020/05/12	14	43.19	1	43.15	43.45	13	6,996	0.19%
2020/05/11	0	0.00	2	44.30	44.05	-2	6,939	-0.03%
2020/05/08	5	43.75	4.1	43.75	43.60	0.9	6,918	0.01%
2020/05/07	1	43.35	13	43.22	43.10	-12	6,909	-0.17%
2020/05/06	8	42.57	4.1	43.10	42.80	3.9	6,911	0.06%
2020/05/05	54	42.96	16	42.87	43.00	38	6,930	0.55%
2020/05/04	32	42.20	11	42.45	42.40	21	6,921	0.30%
2020/04/30	2	43.93	47	44.23	44.15	-45	6,891	-0.65%
2020/04/29	12	43.65	32	43.39	43.70	-20	6,907	-0.29%
2020/04/28	11	42.31	18	42.31	42.80	-7	6,981	-0.10%
2020/04/27	12	41.59	14	42.26	42.10	-2	7,119	-0.03%
2020/04/24	58	40.87	5	40.85	40.60	53	7,109	0.75%
2020/04/23	1	41.20	0	0.00	40.90	1	7,178	0.01%
2020/04/22	3	40.47	10	40.57	40.75	-7	7,152	-0.10%
2020/04/21	19	41.69	4	40.95	40.95	15	7,139	0.21%
2020/04/20	55.3	42.53	20	42.70	42.50	35.3	7,137	0.49%
2020/04/17	18	43.40	25	43.58	42.70	-7	7,175	-0.10%
2020/04/16	34	42.56	19	42.54	42.35	15	7,079	0.21%
2020/04/15	10	43.23	13	43.12	43.20	-3	7,024	-0.04%
2020/04/14	12	41.65	9	41.68	41.95	3	6,942	0.04%
2020/04/13	2	40.90	0	0.00	40.70	2	6,880	0.03%
2020/04/10	2	41.08	14	40.98	41.10	-12	6,883	-0.17%
2020/04/09	8	40.36	28.7	40.53	40.35	-20.7	6,840	-0.30%
2020/04/08	6	39.94	40.1	40.17	40.40	-34.1	6,811	-0.50%
2020/04/07	6	39.24	22	39.53	39.90	-16	6,741	-0.24%
2020/04/06	15	38.15	9	38.72	38.65	6	6,706	0.09%
2020/04/01	43.1	38.68	0	0.00	38.50	43.1	6,628	0.65%
2020/03/31	13	39.91	20	40.00	39.35	-7	6,542	-0.11%
2020/03/30	32	39.00	6	39.71	39.55	26	6,435	0.40%
2020/03/27	11	40.21	96.4	40.05	40.00	-85.4	6,355	-1.34%
2020/03/26	5	40.36	3	40.20	40.10	2	6,246	0.03%
2020/03/25	30.1	40.21	21	40.38	40.60	9.1	6,339	0.14%
2020/03/24	27.1	38.42	56	38.63	38.70	-28.9	6,220	-0.46%
2020/03/23	7	35.71	9	36.10	35.65	-2	6,044	-0.03%
2020/03/20	41	36.35	72	36.54	37.45	-31	6,058	-0.51%
2020/03/19	29	35.83	42	35.46	35.00	-13	5,875	-0.22%
2020/03/18	4	38.04	5	38.46	38.00	-1	5,671	-0.02%
2020/03/17	12	38.01	3	38.52	38.25	9	5,582	0.16%
2020/03/16	32	40.14	6	39.97	39.60	26	5,376	0.48%
2020/03/13	28	41.03	22	41.09	42.20	6	5,213	0.12%
2020/03/12	39.8	44.75	4	44.44	44.30	35.8	4,979	0.72%
2020/03/11	11	47.06	11	47.49	47.00	0	4,818	0.00%
2020/03/10	7	47.20	34	47.12	47.40	-27	4,691	-0.58%
2020/03/09	130	46.39	7	46.90	46.10	123	4,548	2.70%	大買/鉅額交易
2020/03/06	68	49.67	9	49.57	49.60	59	4,262	1.38%
2020/03/05	0	0.00	25	51.00	51.00	-25	4,155	-0.60%
2020/03/04	0	0.00	10	50.20	50.40	-10	4,292	-0.23%
2020/03/03	13.1	49.97	16	50.04	50.00	-3	4,275	-0.07%
2020/03/02	28	49.56	4	49.48	49.40	24	4,249	0.56%
2020/02/27	30	50.29	3	50.50	50.30	27	4,411	0.61%
2020/02/26	5	50.40	1.2	50.73	50.70	3.8	4,339	0.09%
2020/02/25	4	50.60	0	0.00	50.90	4	4,304	0.09%
2020/02/24	3	50.60	16	50.97	50.90	-13	4,293	-0.30%
2020/02/21	2	52.10	49	52.45	52.00	-47	4,260	-1.10%
2020/02/20	0	0.00	4	52.30	51.90	-4	4,238	-0.09%
2020/02/19	0	0.00	15	52.21	52.10	-15	4,226	-0.35%
2020/02/17	0	0.00	1	51.20	51.40	-1	4,238	-0.02%
2020/02/14	4	51.80	5	51.60	51.70	-1	4,303	-0.02%
2020/02/13	12	51.70	18	51.78	51.60	-6	4,320	-0.14%
2020/02/12	0	0.00	2	50.80	51.00	-2	4,302	-0.05%
2020/02/11	9	50.90	2	50.50	50.70	7	4,293	0.16%
2020/02/07	0	0.00	2	50.85	50.80	-2	4,449	-0.04%
2020/02/06	2	51.15	4	51.18	50.60	-2	4,507	-0.04%
2020/02/05	2	50.15	30	50.20	50.10	-28	4,500	-0.62%
2020/02/04	39	49.96	2	49.90	50.10	37	4,485	0.82%
2020/02/03	2	49.55	8	48.94	49.60	-6	4,482	-0.13%
2020/01/31	9	50.13	3	50.60	50.00	6	4,445	0.13%
2020/01/30	104	50.17	3.2	51.54	50.10	100.8	4,312	2.34%	大買/
2020/01/20	3	53.10	8	53.11	53.10	-5	4,140	-0.12%
2020/01/17	0	0.00	46	52.52	52.80	-46	4,099	-1.12%
2020/01/16	4	52.20	45.2	52.41	52.20	-41.2	4,159	-0.99%
2020/01/15	5	52.14	5	52.70	52.50	0	4,188	0.00%
2020/01/14	0	0.00	26	52.53	52.70	-26	4,215	-0.62%
2020/01/13	0	0.00	7	51.96	52.00	-7	4,186	-0.17%
2020/01/10	3	50.90	0	0.00	51.00	3	4,427	0.07%
2020/01/09	4	50.80	3	51.30	51.10	1	4,474	0.02%
2020/01/08	5	50.62	3	50.70	50.60	2	4,509	0.04%
2020/01/07	10	51.18	0	0.00	50.90	10	4,518	0.22%
2020/01/06	9	51.73	4	52.20	51.70	5	4,590	0.11%
2020/01/03	0	0.00	1	52.10	52.30	-1	4,623	-0.02%
2020/01/02	0	0.00	2.2	52.05	52.00	-2.2	4,659	-0.05%
2019/12/31	21	52.00	1.1	52.28	52.00	19.9	4,671	0.43%
2019/12/30	8	52.04	4	52.30	52.20	4	4,696	0.09%
2019/12/27	0	0.00	15	52.66	52.70	-15	4,715	-0.32%
2019/12/26	0	0.00	2	52.30	52.40	-2	4,776	-0.04%
2019/12/25	0	0.00	1	52.20	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	8	52.56	52.70	-8	4,921	-0.16%
2019/12/23	0	0.00	3	52.57	52.70	-3	5,081	-0.06%
2019/12/20	0	0.00	7	52.13	52.50	-7	5,206	-0.13%
2019/12/19	0	0.00	15	51.41	51.60	-15	5,107	-0.29%
2019/12/18	0	0.00	0.1	51.40	51.40	-0.1	5,163	0.00%
2019/12/17	41	50.81	53	51.21	51.60	-12	6,967	-0.17%
2019/12/16	14	51.00	45	51.20	51.00	-31	7,076	-0.44%
2019/12/13	5	51.40	4	51.05	50.90	1	7,225	0.01%
2019/12/12	5	50.28	204	50.90	50.60	-199	7,321	-2.72%	大賣/鉅額交易
2019/12/11	3	49.95	3	50.00	50.00	0	7,606	0.00%
2019/12/10	4.2	50.18	140.1	50.30	50.20	-135.9	7,760	-1.75%	大賣/鉅額交易
2019/12/09	5	50.18	310.7	50.30	50.30	-305.7	7,917	-3.86%	大賣/鉅額交易
2019/12/06	1	50.40	1	50.30	50.30	0	8,120	0.00%
2019/12/05	0	0.00	4	50.40	50.30	-4	8,419	-0.05%
2019/12/04	1	49.55	5	49.60	50.00	-4	8,757	-0.05%
2019/12/03	6	49.35	6	49.58	49.60	0	8,824	0.00%
2019/12/02	9	49.77	10	49.60	49.55	-1	8,996	-0.01%
2019/11/29	132	50.26	76	50.74	49.90	56	8,988	0.62%	大買/
2019/11/28	2	51.60	2	51.70	51.60	0	8,863	0.00%
2019/11/27	1	51.80	5	51.76	51.80	-4	9,041	-0.04%
2019/11/26	3	51.60	2	51.75	51.80	1	9,091	0.01%
2019/11/22	70	51.74	32	51.60	51.70	38	9,172	0.41%
2019/11/21	3	51.67	2	51.80	51.60	1	9,345	0.01%
2019/11/20	2	52.10	0	0.00	52.10	2	9,471	0.02%
2019/11/19	1	51.60	52	51.63	52.10	-51	9,605	-0.53%
2019/11/18	2	51.40	1	51.60	51.80	1	9,933	0.01%
2019/11/15	1	51.60	7	51.73	51.70	-6	9,970	-0.06%
2019/11/14	10	51.03	38	50.92	51.50	-28	10,009	-0.28%
2019/11/13	8	51.90	0	0.00	51.60	8	10,077	0.08%
2019/11/12	2	52.50	1	52.90	52.90	1	10,066	0.01%
2019/11/11	13	52.57	9	52.39	52.50	4	10,108	0.04%
2019/11/08	7	52.93	2	53.25	53.00	5	10,224	0.05%
2019/11/07	10	53.69	2	53.10	53.40	8	10,253	0.08%
2019/11/06	13	53.95	30	53.81	53.90	-17	10,213	-0.17%
2019/11/05	5	52.76	15	53.29	53.50	-10	10,193	-0.10%
2019/11/04	3	51.90	20	52.38	52.40	-17	10,178	-0.17%
2019/11/01	5	51.86	4	52.20	52.10	1	10,285	0.01%
2019/10/31	10	52.40	6	52.45	52.50	4	10,413	0.04%
2019/10/30	0.7	52.50	3	52.30	52.50	-2.3	10,440	-0.02%
2019/10/29	2	51.90	5	51.94	51.80	-3	10,581	-0.03%
2019/10/28	0	0.00	0.2	52.00	51.90	-0.2	10,597	0.00%
2019/10/25	3	52.03	5.5	52.05	52.10	-2.5	10,630	-0.02%
2019/10/24	10	51.70	17.8	52.01	52.20	-7.8	10,693	-0.07%
2019/10/23	1	51.30	24.3	51.22	51.20	-23.3	10,763	-0.22%
2019/10/22	3	51.20	14	51.38	51.50	-11	10,847	-0.10%
2019/10/21	4	51.10	14.4	51.02	51.20	-10.4	10,832	-0.10%
2019/10/18	4	50.93	45.2	50.94	51.00	-41.2	10,784	-0.38%
2019/10/16	2	52.05	3	52.03	52.10	-1	10,450	-0.01%
2019/10/15	2	51.30	2	51.70	51.90	0	10,440	0.00%
2019/10/14	1	50.80	6	50.93	51.90	-5	10,441	-0.05%
2019/10/09	10	50.18	14	50.20	50.20	-4	10,390	-0.04%
2019/10/08	8	50.83	6	51.52	50.80	2	10,333	0.02%
2019/10/07	3	50.97	8	51.19	51.00	-5	10,302	-0.05%
2019/10/04	3	51.10	4	51.43	51.60	-1	10,342	-0.01%
2019/10/03	2	50.80	1	51.30	51.30	1	10,339	0.01%
2019/10/02	17	51.10	10	51.24	51.10	7	10,375	0.07%
2019/10/01	24	52.05	11	52.05	51.50	13	10,398	0.13%
2019/09/27	11	52.21	3	52.50	52.10	8	10,367	0.08%
2019/09/26	12	52.10	15	52.11	52.10	-3	10,338	-0.03%
2019/09/25	17	52.89	238	53.29	52.70	-221	10,214	-2.16%	大賣/鉅額交易
2019/09/24	11	54.22	4	54.33	54.00	7	10,140	0.07%
2019/09/23	13	54.92	10	55.01	54.80	3	10,153	0.03%
2019/09/20	11	54.56	58	54.98	55.70	-47	10,165	-0.46%
2019/09/19	8	54.60	38	54.62	55.10	-30	8,339	-0.36%
2019/09/18	4	54.58	8.1	54.89	54.90	-4.1	8,170	-0.05%
2019/09/17	14	54.69	4	54.50	54.70	10	8,011	0.12%
2019/09/16	4	55.85	9.1	55.58	56.00	-5.1	7,890	-0.06%
2019/09/12	2	54.80	4	54.88	54.60	-2	7,586	-0.03%
2019/09/11	25	54.44	74	54.81	54.80	-49	7,505	-0.65%
2019/09/10	36	53.79	4	54.33	54.00	32	7,398	0.43%
2019/09/09	5	54.00	23.3	54.10	54.90	-18.3	7,321	-0.25%
2019/09/06	6	52.60	37	52.52	53.30	-31	7,064	-0.44%
2019/09/05	7	50.79	8	51.06	51.30	-1	6,784	-0.01%
2019/09/04	7	49.91	8.5	50.96	51.10	-1.5	6,777	-0.02%
2019/09/03	1	50.20	8.3	50.67	50.40	-7.3	6,601	-0.11%
2019/09/02	1	50.50	26	50.94	50.70	-25	6,610	-0.38%
2019/08/30	0	0.00	4	49.91	50.80	-4	6,596	-0.06%
2019/08/29	0	0.00	1	49.40	49.25	-1	6,430	-0.02%
2019/08/28	4	48.95	0.1	49.40	49.40	3.9	6,424	0.06%
2019/08/27	9	48.91	0	0.00	49.65	9	6,398	0.14%
2019/08/26	6	49.93	66	49.45	50.00	-60	6,280	-0.96%
2019/08/23	141	49.34	55	48.98	49.75	86	6,204	1.39%	大買/
2019/08/22	3	48.68	6	48.65	48.70	-3	6,189	-0.05%
2019/08/21	132	46.77	35	46.95	47.65	97	6,519	1.49%	大買/
2019/08/20	3	48.15	0	0.00	48.30	3	6,389	0.05%
2019/08/19	7	48.18	1	48.20	48.45	6	6,588	0.09%
2019/08/16	6	47.75	2	47.90	48.00	4	6,638	0.06%
2019/08/15	8	46.83	0	0.00	46.85	8	6,585	0.12%
2019/08/14	3	47.45	0	0.00	47.10	3	6,618	0.05%
2019/08/13	17	47.19	7	47.04	46.80	10	6,763	0.15%
2019/08/12	3	48.15	0	0.00	48.05	3	6,673	0.04%
2019/08/08	2	48.75	0	0.00	48.65	2	6,678	0.03%
2019/08/07	199.5	48.62	50	48.84	48.30	149.5	6,700	2.23%	大買/鉅額交易
2019/08/06	19	48.96	102	48.99	49.05	-83	6,675	-1.24%	大賣/
2019/08/05	19	48.99	15	49.38	50.00	4	6,615	0.06%
2019/08/02	63	48.90	13	49.34	48.85	50	6,542	0.76%
2019/08/01	138	50.26	1	50.80	50.20	137	6,471	2.12%	大買/鉅額交易
2019/07/31	30	50.52	59	50.74	51.40	-29	6,402	-0.45%
2019/07/30	5	51.44	4	51.53	51.40	1	6,237	0.02%
2019/07/29	0	0.00	3.5	51.91	52.10	-3.5	6,237	-0.06%
2019/07/26	24	51.95	6	51.85	51.90	18	6,269	0.29%
2019/07/25	26.5	52.28	20	51.92	51.70	6.5	6,292	0.10%
2019/07/24	27	54.29	29	54.76	53.50	-2	6,174	-0.03%
2019/07/23	10	55.67	195	55.30	55.30	-185	6,101	-3.03%	大賣/鉅額交易
2019/07/22	2	56.05	0	0.00	56.00	2	6,103	0.03%
2019/07/19	0	0.00	5	56.90	56.30	-5	6,123	-0.08%
2019/07/18	8	56.33	4	56.85	56.30	4	6,131	0.07%
2019/07/17	0	0.00	6	56.37	57.00	-6	6,151	-0.10%
2019/07/16	8	55.90	12	56.17	56.20	-4	6,119	-0.07%
2019/07/15	17	56.24	6	56.20	56.20	11	6,102	0.18%
2019/07/12	1	57.20	2	57.30	57.20	-1	6,103	-0.02%
2019/07/11	8	57.15	41	57.30	57.50	-33	6,120	-0.54%
2019/07/10	3	57.00	20	57.06	57.20	-17	6,112	-0.28%
2019/07/09	1	55.90	8	56.10	56.20	-7	6,083	-0.12%
2019/07/08	9	55.78	3	56.30	56.30	6	6,077	0.10%
2019/07/05	10	56.92	18.3	57.08	57.40	-8.3	6,039	-0.14%
2019/07/04	0	0.00	4	56.50	56.60	-4	6,000	-0.07%
2019/07/03	3	55.50	1	55.70	55.60	2	6,021	0.03%
2019/07/02	7	54.91	7	55.30	55.30	0	6,044	0.00%
2019/07/01	33	55.62	340.5	55.38	55.30	-307.5	6,028	-5.10%	大賣/鉅額交易
2019/06/28	16	56.59	44.1	56.69	56.20	-28.1	6,002	-0.47%
2019/06/27	0	0.00	52.6	57.02	57.70	-52.6	5,974	-0.88%
2019/06/26	1	56.80	12	56.73	57.00	-11	6,055	-0.18%
2019/06/25	1	56.80	100	57.30	57.10	-99	6,160	-1.61%
2019/06/24	1.5	57.17	2	57.35	57.50	-0.5	6,163	-0.01%
2019/06/21	2	56.85	103	57.05	57.40	-101	6,265	-1.61%	大賣/鉅額交易
2019/06/20	0	0.00	11	57.85	56.80	-11	6,275	-0.18%
2019/06/19	12	57.03	22	57.00	57.40	-10	6,257	-0.16%
2019/06/18	3	55.07	15	55.74	56.00	-12	6,229	-0.19%
2019/06/17	26.1	54.78	23	54.76	54.50	3.1	6,235	0.05%
2019/06/14	4	56.05	6	55.88	56.20	-2	6,151	-0.03%
2019/06/13	4	55.78	18	55.71	56.50	-14	6,148	-0.23%
2019/06/12	12	56.53	5	56.78	56.10	7	6,180	0.11%
2019/06/11	5	57.70	1.1	57.83	58.10	3.9	6,217	0.06%
2019/06/10	27	57.89	31	58.03	58.20	-4	6,415	-0.06%
2019/06/06	11	57.78	26	57.85	57.90	-15	6,411	-0.23%
2019/06/05	6	57.98	2	58.20	57.40	4	6,509	0.06%
2019/06/04	4	58.00	33	57.88	58.00	-29	6,549	-0.44%
2019/06/03	2	57.30	2	57.35	57.70	0	6,571	0.00%
2019/05/31	10	57.56	57	57.91	58.10	-47	6,590	-0.71%
2019/05/30	21	57.13	25	57.20	57.50	-4	6,664	-0.06%
2019/05/29	12	56.15	28	56.05	56.20	-16	7,396	-0.22%
2019/05/28	17	54.95	10	55.64	57.40	7	10,894	0.06%
2019/05/27	29	56.56	65	56.49	56.80	-36	10,729	-0.34%
2019/05/24	22	56.10	29	57.17	57.80	-7	10,925	-0.06%
2019/05/23	0	0.00	54	53.91	54.90	-54	10,937	-0.49%
2019/05/22	9	53.06	9.1	53.33	53.90	-0.1	11,227	0.00%
2019/05/21	7	53.33	41	53.21	53.80	-34	11,442	-0.30%
2019/05/20	8	52.70	459	52.83	52.60	-451	11,663	-3.87%	大賣/鉅額交易
2019/05/17	1	50.90	6	51.08	51.10	-5	11,748	-0.04%
2019/05/16	0	0.00	112	50.95	51.00	-112	11,892	-0.94%	大賣/鉅額交易
2019/05/15	2	50.80	21	51.00	50.90	-19	12,120	-0.16%
2019/05/14	90	50.54	57	50.99	50.90	33	12,395	0.27%
2019/05/13	20	50.50	4	50.55	50.50	16	13,097	0.12%
2019/05/10	1	50.30	1	50.60	50.70	0	13,197	0.00%
2019/05/09	6	49.68	1	49.95	50.30	5	13,241	0.04%
2019/05/08	8	49.15	11	49.60	50.30	-3	13,174	-0.02%
2019/05/07	3	49.97	0	0.00	49.80	3	13,292	0.02%
2019/05/06	4	50.15	1	50.30	50.00	3	13,337	0.02%
2019/05/03	2	50.25	18	50.56	50.90	-16	13,339	-0.12%
2019/05/02	0	0.00	12	50.19	50.40	-12	13,322	-0.09%
2019/04/30	0	0.00	196.1	49.01	49.80	-196.1	13,245	-1.48%	大賣/鉅額交易
2019/04/29	4	48.80	129	48.99	49.00	-125	13,283	-0.94%	大賣/鉅額交易
2019/04/26	0	0.00	1	48.30	48.90	-1	13,278	-0.01%
2019/04/24	0	0.00	9	48.00	48.35	-9	13,426	-0.07%
2019/04/23	2	48.00	107	47.84	47.95	-105	13,569	-0.77%	大賣/鉅額交易
2019/04/22	3	48.23	0	0.00	48.20	3	13,736	0.02%
2019/04/19	0	0.00	1	48.40	48.60	-1	13,889	-0.01%
2019/04/18	5	48.20	1	48.30	48.55	4	14,028	0.03%
2019/04/17	15	48.36	0	0.00	48.60	15	14,152	0.11%
2019/04/15	1	48.80	8	48.78	48.90	-7	14,187	-0.05%
2019/04/11	7	48.30	7	48.90	48.70	0	14,274	0.00%
2019/04/10	4	48.19	6	48.77	48.90	-2	14,271	-0.01%
2019/04/09	3	47.93	0	0.00	48.15	3	14,281	0.02%
2019/04/08	12	48.15	0	0.00	48.10	12	14,264	0.08%
2019/04/03	15	47.91	1	48.00	48.00	14	14,232	0.10%
2019/04/01	0	0.00	52	48.51	48.50	-52	14,244	-0.37%
2019/03/29	2	48.78	12	48.18	48.70	-10	14,204	-0.07%
2019/03/28	0	0.00	66	47.90	48.00	-66	14,310	-0.46%
2019/03/27	4	47.51	1	47.55	47.55	3	14,304	0.02%
2019/03/26	12	47.38	35.1	47.80	47.90	-23.1	14,394	-0.16%
2019/03/25	1	46.70	12	46.87	46.95	-11	14,359	-0.08%
2019/03/22	0	0.00	2	47.55	47.55	-2	14,324	-0.01%
2019/03/21	3	47.62	4	47.63	47.50	-1	14,298	-0.01%
2019/03/20	14	47.50	118	47.40	47.90	-104	14,275	-0.73%	大賣/鉅額交易
2019/03/19	3	47.35	0	0.00	47.50	3	14,212	0.02%
2019/03/15	0	0.00	1	47.05	47.30	-1	14,202	-0.01%
2019/03/14	0	0.00	326.6	47.03	47.10	-326.6	14,105	-2.32%	大賣/鉅額交易
2019/03/13	1	45.60	489	45.43	46.50	-488	14,027	-3.48%	大賣/鉅額交易
2019/03/12	0	0.00	15	45.41	45.50	-15	13,839	-0.11%
2019/03/11	5	45.20	153	45.00	45.10	-148	13,800	-1.07%	大賣/鉅額交易
2019/03/08	112	44.91	162	44.91	44.95	-50	13,719	-0.36%	大買/大賣/
2019/03/07	15	45.46	18	45.28	45.50	-3	13,759	-0.02%
2019/03/06	4	45.70	17	45.76	46.00	-13	13,770	-0.09%
2019/03/05	3	45.77	12	45.86	46.10	-9	13,745	-0.07%
2019/03/04	92	45.99	26.6	46.65	46.10	65.4	13,664	0.48%
2019/02/27	57	45.24	433	45.26	47.90	-376	12,945	-2.90%	大賣/鉅額交易
2019/02/26	85	44.90	6	44.92	44.90	79	9,352	0.84%
2019/02/25	108	45.64	7	45.64	45.70	101	9,048	1.12%	大買/鉅額交易
2019/02/22	6	47.16	4	47.14	47.20	2	8,648	0.02%
2019/02/21	5	47.08	4	47.30	47.65	1	8,393	0.01%
2019/02/20	1	45.30	5	45.90	46.30	-4	8,048	-0.05%
2019/02/19	6	45.19	32	45.49	45.20	-26	7,864	-0.33%
2019/02/18	10	45.25	29	45.48	45.20	-19	7,592	-0.25%
2019/02/15	1	44.85	43	45.00	45.00	-42	7,540	-0.56%
2019/02/14	20	45.08	14	45.11	45.05	6	7,493	0.08%
2019/02/13	3	45.05	13.1	44.90	45.00	-10.1	7,377	-0.14%
2019/02/12	16	44.86	24	45.20	44.70	-8	7,076	-0.11%
2019/02/11	6	43.57	4	43.93	43.80	2	6,348	0.03%
2019/01/30	3	43.72	32	43.92	43.90	-29	6,475	-0.45%
2019/01/29	1	43.20	55	43.31	43.30	-54	6,470	-0.83%
2019/01/28	23	42.91	8	43.02	43.30	15	6,485	0.23%
2019/01/25	21	43.62	2	43.48	43.70	19	6,421	0.30%
2019/01/24	5	43.90	2	43.85	43.95	3	6,367	0.05%
2019/01/23	27	43.61	5	43.87	43.95	22	6,412	0.34%
2019/01/22	2	43.75	13	43.76	43.85	-11	6,682	-0.16%
2019/01/21	18	43.69	3	43.75	43.75	15	6,802	0.22%
2019/01/18	1	43.00	403	43.05	43.15	-402	6,779	-5.93%	大賣/鉅額交易
2019/01/17	6	43.13	72	43.06	43.05	-66	6,836	-0.97%
2019/01/16	24	42.60	6	42.77	42.60	18	6,917	0.26%
2019/01/15	44	43.34	11	43.27	43.20	33	6,867	0.48%
2019/01/14	40	42.54	427	42.07	42.50	-387	6,947	-5.57%	大賣/鉅額交易
2019/01/11	5.5	41.45	9	41.61	41.60	-3.5	7,042	-0.05%
2019/01/10	3	41.05	339	41.14	41.20	-336	6,906	-4.86%	大賣/鉅額交易
2019/01/09	1	40.30	23	40.62	40.70	-22	6,758	-0.33%
2019/01/08	13	40.00	0	0.00	39.95	13	6,606	0.20%
2019/01/07	7	39.96	6	40.22	40.20	1	6,602	0.02%
2019/01/04	9	40.00	0	0.00	40.05	9	6,568	0.14%
2019/01/03	6	39.88	1	40.10	40.10	5	6,564	0.08%
2018/12/28	0	0.00	2	40.15	40.20	-2	6,414	-0.03%
2018/12/27	0	0.00	9	40.09	40.15	-9	6,359	-0.14%
2018/12/26	1	40.00	1	40.00	39.85	0	6,350	0.00%
2018/12/25	2	39.48	32	39.71	39.75	-30	6,330	-0.47%
2018/12/24	20	39.55	20	39.75	39.65	0	6,303	0.00%
2018/12/22	10	39.75	2	39.65	39.70	8	6,262	0.13%
2018/12/21	28	40.38	93	40.35	40.40	-65	6,249	-1.04%
2018/12/20	33	40.29	17	40.15	40.25	16	6,011	0.27%
2018/12/19	3	40.07	6	40.07	40.15	-3	5,909	-0.05%
2018/12/18	0	0.00	15	39.85	39.80	-15	5,787	-0.26%
2018/12/17	40	39.45	1	39.60	39.65	39	5,695	0.68%
2018/12/14	1	39.45	1	39.60	39.50	0	5,670	0.00%
2018/12/13	25	39.20	32	39.58	39.65	-7	5,676	-0.12%
2018/12/12	1	39.50	21	39.40	39.25	-20	5,660	-0.35%
2018/12/11	0	0.00	32	39.16	39.25	-32	5,640	-0.57%
2018/12/10	1	39.00	40	39.13	38.95	-39	5,609	-0.70%
2018/12/07	57	38.72	0	0.00	38.80	57	5,571	1.02%
2018/12/06	4	38.60	0	0.00	38.80	4	5,589	0.07%
2018/12/05	8	38.94	171	38.78	39.05	-163	5,529	-2.95%	大賣/鉅額交易
2018/12/04	53	39.29	1	39.20	39.20	52	5,514	0.94%
2018/12/03	20	39.35	20	39.59	39.80	0	5,553	0.00%
2018/11/30	44	38.65	5	39.77	39.95	39	5,516	0.71%
2018/11/29	3	38.82	2	38.85	38.80	1	5,433	0.02%
2018/11/28	55	38.89	2	39.08	39.10	53	5,337	0.99%
2018/11/27	6	39.16	0	0.00	39.60	6	5,276	0.11%
2018/11/26	1	39.40	7	39.79	39.95	-6	5,137	-0.12%
2018/11/22	2	38.95	0	0.00	38.90	2	4,963	0.04%
2018/11/21	1	38.95	1	39.00	38.90	0	4,947	0.00%
2018/11/20	3	38.85	0	0.00	38.90	3	4,922	0.06%
2018/11/19	5	38.85	2	39.15	39.20	3	4,897	0.06%
2018/11/16	8	38.81	1	39.00	38.55	7	4,834	0.14%
2018/11/15	8	38.80	0	0.00	39.05	8	4,719	0.17%
2018/11/14	52	39.43	14	39.15	39.15	38	4,687	0.81%
2018/11/13	15	40.37	31	40.64	40.80	-16	4,481	-0.36%
2018/11/12	13	40.08	32	40.31	40.50	-19	4,309	-0.44%
2018/11/09	0	0.00	47	39.60	39.55	-47	4,141	-1.13%
2018/11/08	15	39.60	15	39.72	39.90	0	4,128	0.00%
2018/11/07	1	39.80	54	39.65	39.95	-53	4,057	-1.31%
2018/11/06	43	39.00	515	39.15	38.95	-472	3,813	-12.38%	大賣/鉅額交易
2018/11/05	10	38.50	31	38.60	38.70	-21	3,685	-0.57%
2018/11/02	7	38.22	78	38.24	38.60	-71	3,639	-1.95%
2018/11/01	8	38.38	1	38.35	38.50	7	3,550	0.20%
2018/10/31	7	38.06	22	38.39	38.45	-15	3,506	-0.43%
2018/10/30	18	37.95	88	38.28	38.40	-70	3,406	-2.05%
2018/10/29	10	37.31	66	37.06	37.35	-56	3,056	-1.83%
2018/10/26	3	36.07	12	36.39	36.45	-9	2,881	-0.31%
2018/10/25	3	36.37	1	36.20	36.20	2	2,746	0.07%
2018/10/24	8	36.28	28	35.99	36.80	-20	2,647	-0.76%
2018/10/23	11	36.67	96	36.74	36.55	-85	2,497	-3.40%
2018/10/22	52	37.65	28	37.87	37.35	24	2,391	1.00%
2018/10/19	16	35.19	92	35.21	36.90	-76	2,126	-3.57%