富邦金 (2881)-玉山-板橋券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(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

富邦金 (2881)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/11/22	5	89.38	0.1	89.80	89.30	5	20,004	0.02%
2024/11/21	36.9	89.58	0	89.60	89.30	36.9	19,779	0.19%
2024/11/20	58.5	90.67	0	0.00	90.50	58.5	19,500	0.30%
2024/11/19	1.4	89.48	30	89.43	91.40	-28.6	19,195	-0.15%
2024/11/18	7.3	89.70	0	0.00	89.80	7.3	19,010	0.04%
2024/11/15	0	91.21	46	92.25	91.00	-46	18,924	-0.24%
2024/11/14	1.7	90.42	0	0.00	90.30	1.7	19,385	0.01%
2024/11/13	11.4	90.60	0	0.00	91.00	11.4	19,364	0.06%
2024/11/12	30.1	92.35	24.1	92.01	91.70	6	19,422	0.03%
2024/11/11	52.7	91.74	3.6	91.80	91.70	49.1	19,260	0.26%
2024/11/08	0	92.10	15.9	92.67	92.90	-15.9	19,387	-0.08%
2024/11/07	0	92.10	3.4	92.06	92.20	-3.4	19,670	-0.02%
2024/11/06	0.1	91.87	2	92.30	91.40	-1.9	19,744	-0.01%
2024/11/05	10.1	91.65	1.8	91.95	92.30	8.3	19,929	0.04%
2024/11/04	0.1	91.10	13	92.03	92.30	-12.9	20,306	-0.06%
2024/11/01	14.1	88.92	12.7	89.76	90.40	1.4	20,761	0.01%
2024/10/30	8.1	90.82	16	91.30	90.80	-7.9	20,654	-0.04%
2024/10/29	3.1	90.84	0	0.00	91.60	3.1	20,802	0.02%
2024/10/28	0	92.00	0.5	91.93	91.90	-0.5	20,934	0.00%
2024/10/25	5.2	91.90	5.3	91.89	92.20	-0.1	20,996	0.00%
2024/10/24	5.3	91.68	1	91.30	91.30	4.3	21,308	0.02%
2024/10/23	2.1	92.26	0	0.00	92.10	2.1	21,408	0.01%
2024/10/22	1	93.30	24.7	92.78	93.30	-23.7	21,571	-0.11%
2024/10/21	10.9	91.34	0	0.00	90.90	10.9	21,814	0.05%
2024/10/18	0	92.00	72.5	92.93	93.20	-72.5	22,227	-0.33%
2024/10/17	2	91.60	3.8	91.05	91.60	-1.8	22,362	-0.01%
2024/10/16	13.1	90.49	1	90.30	90.30	12.1	22,691	0.05%
2024/10/15	6.3	90.59	42.2	90.74	91.90	-35.9	22,761	-0.16%
2024/10/14	1.2	90.25	131	90.34	90.50	-129.8	22,995	-0.56%	大賣/鉅額交易
2024/10/11	1.2	91.06	2.1	91.00	90.70	-0.9	23,459	0.00%
2024/10/09	0.1	91.19	30.1	91.07	90.60	-30	24,140	-0.12%
2024/10/08	4.1	90.12	5	91.00	91.40	-0.9	24,555	0.00%
2024/10/07	0.2	90.72	175.1	91.18	91.10	-174.9	24,614	-0.71%	大賣/鉅額交易
2024/10/04	3.4	89.81	16	90.06	90.10	-12.6	24,759	-0.05%
2024/10/01	10	89.96	6	90.17	90.70	4	24,857	0.02%
2024/09/30	1.2	90.86	0	0.00	90.40	1.2	24,899	0.00%
2024/09/27	71.1	91.53	4	91.30	91.30	67.1	25,011	0.27%
2024/09/26	4	93.40	19	93.32	93.00	-15	25,013	-0.06%
2024/09/25	8.2	92.51	20.1	93.15	93.30	-11.9	25,065	-0.05%
2024/09/24	5.1	91.41	25.5	91.99	92.60	-20.4	25,081	-0.08%
2024/09/23	31.1	90.50	32.6	90.95	91.90	-1.5	24,959	-0.01%
2024/09/20	0.2	90.38	8.3	90.16	90.80	-8.1	24,779	-0.03%
2024/09/19	13	89.10	76.2	88.37	89.30	-63.2	24,364	-0.26%
2024/09/18	68	87.40	64.2	87.86	87.10	3.8	24,275	0.02%
2024/09/16	18.3	86.65	2	86.80	86.80	16.3	24,356	0.07%
2024/09/13	0.4	86.49	0	0.00	86.70	0.4	24,457	0.00%
2024/09/12	19.1	86.16	3	86.47	85.80	16.1	24,581	0.07%
2024/09/11	13.7	85.60	4.1	85.80	85.50	9.6	24,518	0.04%
2024/09/10	74.2	86.35	64	87.09	86.40	10.2	24,405	0.04%
2024/09/09	116.6	85.73	1.1	85.90	86.00	115.6	24,202	0.48%	大買/鉅額交易
2024/09/06	1	92.60	4.5	92.48	92.50	-3.5	23,818	-0.01%
2024/09/05	2	92.01	7.1	92.41	92.30	-5.1	23,891	-0.02%
2024/09/04	9.9	90.37	7.2	90.29	90.50	2.6	23,916	0.01%
2024/09/03	22.5	93.67	2	93.40	93.70	20.5	23,666	0.09%
2024/09/02	7.2	93.96	39.4	94.20	94.00	-32.2	23,793	-0.14%
2024/08/30	0.1	92.00	12.1	92.12	91.90	-12	23,527	-0.05%
2024/08/29	21	91.31	1.1	91.29	91.30	19.9	23,260	0.09%
2024/08/28	6.5	91.73	63.1	92.12	92.00	-56.6	23,201	-0.24%
2024/08/27	5.3	91.63	31.1	91.43	92.20	-25.8	23,547	-0.11%
2024/08/26	1.5	91.49	74.6	91.33	91.90	-73.1	23,570	-0.31%
2024/08/23	3.1	88.14	63.2	88.72	89.00	-60.1	23,443	-0.26%
2024/08/22	66.7	87.64	2	88.10	88.10	64.7	23,449	0.28%
2024/08/21	5.8	88.99	4	89.00	89.20	1.8	23,410	0.01%
2024/08/20	7.5	88.81	2.6	89.20	88.80	4.9	23,578	0.02%
2024/08/19	12.2	90.77	12.1	90.93	90.00	0.1	23,460	0.00%
2024/08/16	8.4	90.76	51.2	91.60	92.40	-42.9	23,206	-0.18%
2024/08/15	0.3	89.30	8.5	89.64	89.00	-8.2	22,631	-0.04%
2024/08/14	4	89.20	45.1	89.14	89.30	-41.1	22,604	-0.18%
2024/08/13	2.2	87.14	1.6	87.61	87.50	0.6	22,552	0.00%
2024/08/12	37.2	87.47	3.6	86.74	86.80	33.6	23,115	0.15%
2024/08/09	0.3	85.30	6.5	86.20	86.00	-6.2	23,645	-0.03%
2024/08/08	3	82.77	3.7	83.51	83.10	-0.7	23,424	0.00%
2024/08/07	55	82.53	9.2	82.26	82.60	45.8	23,402	0.20%
2024/08/06	11	79.16	18.7	81.25	80.70	-7.7	23,694	-0.03%
2024/08/05	89.1	81.46	28.6	81.71	79.00	60.5	23,480	0.26%
2024/08/02	2.4	86.57	2.2	86.20	86.90	0.2	22,894	0.00%
2024/08/01	2.2	88.57	29.9	88.14	88.20	-27.7	22,777	-0.12%
2024/07/31	2	87.20	29.9	87.96	88.20	-27.9	22,727	-0.12%
2024/07/30	1.6	85.75	5	86.02	86.50	-3.4	22,520	-0.02%
2024/07/29	2.8	87.07	27.3	87.03	87.20	-24.5	22,530	-0.11%
2024/07/26	1.3	84.86	48	84.80	84.90	-46.7	22,333	-0.21%
2024/07/23	13.1	84.84	16.3	84.46	85.50	-3.2	22,420	-0.01%
2024/07/22	23.6	83.76	27	83.10	82.60	-3.4	22,386	-0.02%
2024/07/19	48.7	85.54	14.8	86.04	86.10	33.9	21,848	0.16%
2024/07/18	16.5	89.42	15.2	89.60	89.90	1.3	21,122	0.01%
2024/07/17	13.3	91.65	56.9	91.85	91.00	-43.6	20,524	-0.21%
2024/07/16	37.6	91.75	46	91.37	91.70	-8.4	20,248	-0.04%
2024/07/15	7.3	91.02	9.1	90.84	90.90	-1.8	20,299	-0.01%
2024/07/12	26	91.58	40.1	91.99	91.90	-14.1	20,058	-0.07%
2024/07/11	27.1	92.58	68.9	91.94	92.40	-41.8	19,740	-0.21%
2024/07/10	26.5	89.27	25.5	89.12	89.10	1.1	19,336	0.01%
2024/07/09	9.2	85.93	2.3	86.31	86.00	6.9	18,931	0.04%
2024/07/08	4	85.68	31.9	85.77	86.00	-27.8	18,906	-0.15%
2024/07/05	10	84.80	15	84.59	84.90	-5	18,872	-0.03%
2024/07/04	5.4	83.48	6.5	83.88	83.70	-1.1	18,683	-0.01%
2024/07/03	7.3	81.80	15.1	82.40	83.30	-7.8	18,577	-0.04%
2024/07/02	1	80.00	10.9	81.08	81.00	-9.9	18,231	-0.05%
2024/07/01	2	80.05	13.2	80.28	80.40	-11.2	18,105	-0.06%
2024/06/28	0	79.20	13	79.34	79.30	-13	17,915	-0.07%
2024/06/27	2	77.00	3	77.83	78.40	-1	17,595	-0.01%
2024/06/26	7.1	77.98	4	77.80	77.80	3.1	17,536	0.02%
2024/06/25	1.3	78.04	3	78.50	78.50	-1.7	17,452	-0.01%
2024/06/24	0.1	77.90	3	78.00	78.10	-2.9	17,366	-0.02%
2024/06/21	0	0.00	10.7	78.18	78.30	-10.7	17,199	-0.06%
2024/06/20	5.2	77.32	9.6	77.79	78.00	-4.3	17,088	-0.03%
2024/06/19	2.7	77.01	19.5	77.42	77.80	-16.8	17,157	-0.10%
2024/06/18	0	0.00	2	76.75	77.00	-2	17,177	-0.01%
2024/06/17	22.3	76.87	23	76.10	76.00	-0.7	17,240	0.00%
2024/06/14	84	76.26	26	76.42	76.90	58	17,282	0.34%
2024/06/13	3.1	76.20	12	76.50	76.20	-8.9	17,306	-0.05%
2024/06/12	10.5	76.14	10.4	76.05	76.00	0.1	17,691	0.00%
2024/06/11	1.2	76.87	4.2	77.32	77.30	-3	17,840	-0.02%
2024/06/07	0.1	75.10	47.2	75.85	76.00	-47.1	17,717	-0.27%
2024/06/06	0.1	74.20	70.3	74.95	75.20	-70.2	17,624	-0.40%
2024/06/05	2.1	74.02	2	73.95	74.00	0.1	17,547	0.00%
2024/06/04	8.1	72.99	8	73.31	73.60	0	17,719	0.00%
2024/06/03	0.3	73.40	7.3	73.30	73.80	-7	17,811	-0.04%
2024/05/31	1.1	73.00	11.7	73.21	73.40	-10.6	17,793	-0.06%
2024/05/30	10.1	72.37	2	72.15	71.90	8.1	17,416	0.05%
2024/05/29	0.4	72.60	1.2	72.68	72.40	-0.8	17,207	0.00%
2024/05/27	1.4	73.18	11.2	73.50	73.50	-9.8	17,189	-0.06%
2024/05/24	0.1	73.30	1.1	73.28	73.30	-1	17,134	-0.01%
2024/05/23	1.3	72.35	2	72.50	72.50	-0.7	16,972	0.00%
2024/05/22	0	72.99	0	0.00	73.50	0	16,921	0.00%
2024/05/21	4.2	72.65	1.5	72.76	72.90	2.7	16,866	0.02%
2024/05/20	16.4	73.78	57	74.19	73.80	-40.6	16,774	-0.24%
2024/05/17	0.1	74.20	2.2	74.50	74.60	-2.1	16,753	-0.01%
2024/05/16	29	74.37	33.8	75.44	73.90	-4.8	16,559	-0.03%
2024/05/15	3	73.20	81.4	73.55	73.80	-78.4	16,076	-0.49%
2024/05/14	1.3	71.01	2.1	71.34	71.20	-0.8	15,585	-0.01%
2024/05/13	1.3	71.08	8.6	71.43	71.50	-7.3	15,535	-0.05%
2024/05/10	0	70.73	31.5	71.15	71.80	-31.5	15,359	-0.21%
2024/05/09	2.1	70.20	6.8	70.29	69.90	-4.7	14,925	-0.03%
2024/05/08	1.2	69.60	0	0.00	69.90	1.2	14,769	0.01%
2024/05/07	0	0.00	7	69.96	69.90	-7	14,815	-0.05%
2024/05/06	0.2	69.10	6.4	69.91	70.00	-6.2	14,722	-0.04%
2024/05/03	0.6	69.19	3.1	69.27	69.00	-2.5	14,643	-0.02%
2024/05/02	0	0.00	1	69.50	69.00	-1	14,623	-0.01%
2024/04/30	1.2	69.58	0	0.00	69.10	1.2	14,584	0.01%
2024/04/29	1	68.60	20.2	68.94	69.40	-19.2	14,502	-0.13%
2024/04/26	10.1	67.85	5.2	67.53	67.60	4.9	14,280	0.03%
2024/04/25	3.6	66.42	0.3	66.40	66.40	3.3	14,183	0.02%
2024/04/24	0.2	67.00	4.5	67.02	66.80	-4.3	14,297	-0.03%
2024/04/23	0	0.00	2	66.60	66.30	-2	14,674	-0.01%
2024/04/22	6.2	66.25	6	66.13	66.20	0.2	14,818	0.00%
2024/04/19	20.2	64.98	1.1	64.81	65.00	19.1	14,682	0.13%
2024/04/18	6.9	66.13	2.1	66.21	66.30	4.9	14,312	0.03%
2024/04/17	11.5	65.80	34.1	65.96	66.00	-22.6	14,158	-0.16%
2024/04/16	24.6	65.99	7.2	65.98	65.70	17.5	14,009	0.12%
2024/04/15	5.8	67.37	5.8	67.66	67.40	0	13,715	0.00%
2024/04/12	5.4	67.91	12	67.86	67.80	-6.6	13,827	-0.05%
2024/04/11	24.1	68.40	0	0.00	68.40	24.1	13,737	0.18%
2024/04/10	0.3	70.00	3.8	69.78	69.20	-3.4	13,540	-0.03%
2024/04/09	0	0.00	39	69.10	70.00	-39	13,590	-0.29%
2024/04/08	31.4	68.45	5.2	68.70	68.70	26.2	13,482	0.19%
2024/04/03	21.7	68.80	0	0.00	68.60	21.7	13,479	0.16%
2024/04/02	3.1	69.34	1.4	69.36	69.50	1.7	13,362	0.01%
2024/04/01	43	69.60	1	69.40	69.50	42	13,371	0.31%
2024/03/29	7.2	69.16	9.2	69.74	69.70	-2	13,366	-0.01%
2024/03/28	7.2	69.29	15	69.20	69.30	-7.8	13,306	-0.06%
2024/03/27	16.1	69.31	0	69.75	69.80	16	13,244	0.12%
2024/03/26	0.3	69.33	11	69.45	69.60	-10.7	13,283	-0.08%
2024/03/25	2.4	69.09	1.4	69.13	69.00	1	13,373	0.01%
2024/03/22	49.7	70.07	3.4	70.25	69.60	46.3	13,255	0.35%
2024/03/21	103	70.36	52.7	70.31	70.70	50.3	13,122	0.38%	大買/
2024/03/20	1.4	69.68	3.6	69.87	69.60	-2.2	13,290	-0.02%
2024/03/19	0.3	69.70	14.5	69.96	69.80	-14.3	13,945	-0.10%
2024/03/18	5.5	69.32	3.5	69.59	69.50	2	13,834	0.01%
2024/03/15	22	69.64	11.7	69.62	69.60	10.3	13,747	0.07%
2024/03/14	0.7	70.12	33.3	70.39	70.70	-32.7	13,274	-0.25%
2024/03/13	2.5	69.51	2	69.70	69.90	0.5	13,016	0.00%
2024/03/12	12.4	69.56	21.3	69.45	69.70	-8.9	13,025	-0.07%
2024/03/11	29.3	69.89	2.1	69.50	69.20	27.2	12,911	0.21%
2024/03/08	3.3	67.89	3	69.00	69.20	0.3	12,838	0.00%
2024/03/07	17	67.38	4.3	68.08	68.10	12.8	12,575	0.10%
2024/03/06	10.2	67.50	1.2	67.41	67.30	9	12,463	0.07%
2024/03/05	5.1	67.36	45.1	67.30	67.30	-40	12,754	-0.31%
2024/03/04	0.2	67.30	12	67.50	67.40	-11.8	12,816	-0.09%
2024/03/01	2	67.40	0.2	67.40	67.40	1.8	12,878	0.01%
2024/02/29	3	67.23	4.6	67.66	68.00	-1.6	12,846	-0.01%
2024/02/27	2.1	66.70	1	66.90	66.90	1.1	12,588	0.01%
2024/02/26	0.4	66.56	2.1	66.84	66.90	-1.8	12,529	-0.01%
2024/02/23	11.2	66.70	3.3	66.72	66.60	7.9	12,538	0.06%
2024/02/22	0	66.29	0.2	66.20	66.50	-0.2	12,925	0.00%
2024/02/21	0.4	66.20	2	66.20	66.30	-1.6	13,007	-0.01%
2024/02/20	9.1	66.30	72.1	66.38	66.50	-63	13,092	-0.48%
2024/02/19	0	0.00	33.9	66.00	66.10	-33.9	13,089	-0.26%
2024/02/16	5.1	65.80	8.4	65.65	65.90	-3.4	13,316	-0.03%
2024/02/15	0.4	65.02	105.5	65.27	65.30	-105.1	13,218	-0.80%	大賣/鉅額交易
2024/02/05	0.5	64.58	3.7	64.91	64.70	-3.2	12,987	-0.02%
2024/02/02	0.1	64.70	0	0.00	64.90	0.1	12,851	0.00%
2024/02/01	1.5	64.47	8	64.53	64.80	-6.5	12,788	-0.05%
2024/01/31	5.4	64.49	12.4	64.24	64.50	-7	12,743	-0.06%
2024/01/30	2	64.69	0.3	64.60	64.30	1.7	12,664	0.01%
2024/01/29	0	64.70	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0	0.00	5	64.88	64.80	-5	12,633	-0.04%
2024/01/25	0.3	64.40	22	64.50	64.60	-21.7	12,627	-0.17%
2024/01/24	0	0.00	85	64.30	64.40	-85	12,680	-0.67%
2024/01/23	0.1	63.50	0	0.00	63.90	0.1	12,652	0.00%
2024/01/22	2.5	63.42	0	0.00	63.20	2.5	12,692	0.02%
2024/01/19	1	63.10	0.1	63.00	63.00	0.9	12,624	0.01%
2024/01/18	65.6	62.01	60	62.40	62.30	5.6	12,575	0.04%
2024/01/17	23.1	62.60	0	0.00	62.30	23.1	12,378	0.19%
2024/01/16	14.3	63.19	21.2	63.58	63.20	-6.9	12,011	-0.06%
2024/01/15	11.1	64.22	5.3	64.33	64.10	5.8	11,979	0.05%
2024/01/12	1.1	63.64	0	0.00	64.10	1.1	12,266	0.01%
2024/01/11	1	64.20	351	63.76	63.90	-350	12,340	-2.84%	大賣/鉅額交易
2024/01/10	2.3	64.08	3	64.10	64.00	-0.7	12,641	-0.01%
2024/01/09	20.2	64.10	2	64.15	64.00	18.2	12,669	0.14%
2024/01/08	16.1	64.03	14	64.70	64.10	2.1	12,707	0.02%
2024/01/05	3.5	63.24	0	0.00	63.20	3.5	12,586	0.03%
2024/01/04	1.2	63.52	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	11.8	63.62	0	0.00	63.70	11.8	12,742	0.09%
2024/01/02	0	64.30	2	64.20	64.60	-2	12,604	-0.02%
2023/12/29	5	64.62	1	64.50	64.80	4	12,693	0.03%
2023/12/28	0	64.50	7	64.57	64.90	-7	12,834	-0.05%
2023/12/27	12.1	64.40	12.1	64.50	64.60	0	12,812	0.00%
2023/12/26	2	64.10	5.1	64.04	64.30	-3.1	12,796	-0.02%
2023/12/25	0.4	63.62	1	63.60	63.70	-0.6	12,845	0.00%
2023/12/22	0	63.40	0	0.00	63.50	0	12,920	0.00%
2023/12/21	1.2	63.26	0	0.00	63.40	1.2	13,057	0.01%
2023/12/20	6.5	63.74	3.5	63.73	63.60	3	13,042	0.02%
2023/12/19	80.8	64.05	10.1	64.00	63.90	70.7	13,026	0.54%
2023/12/18	65.4	64.60	0.3	64.40	64.50	65.2	13,092	0.50%
2023/12/15	20.3	65.00	4.1	65.07	65.10	16.2	13,080	0.12%
2023/12/14	2.1	65.18	298.2	64.13	65.20	-296.1	12,662	-2.34%	大賣/鉅額交易
2023/12/13	2.4	62.81	4.1	62.80	62.90	-1.7	11,823	-0.01%
2023/12/12	2	62.80	1.3	63.00	63.10	0.7	11,987	0.01%
2023/12/11	38.7	62.90	1	62.90	62.90	37.7	11,981	0.31%
2023/12/08	184.4	63.23	0	0.00	63.20	184.4	11,956	1.54%	大買/鉅額交易
2023/12/07	38.5	62.80	10	63.20	63.20	28.5	11,888	0.24%
2023/12/06	1.1	63.61	0	0.00	63.80	1.1	11,678	0.01%
2023/12/05	18.2	64.00	0	0.00	64.10	18.2	11,639	0.16%
2023/12/04	1.4	64.30	199	64.01	64.40	-197.6	11,562	-1.71%	大賣/鉅額交易
2023/12/01	6	63.73	0	0.00	63.80	6	11,614	0.05%
2023/11/30	0	0.00	45.1	63.93	64.40	-45.1	11,635	-0.39%
2023/11/29	2.6	63.91	0.1	63.90	63.70	2.5	11,359	0.02%
2023/11/28	1.3	63.57	0.1	63.50	63.90	1.2	11,377	0.01%
2023/11/27	0.4	63.99	0	0.00	63.50	0.4	11,505	0.00%
2023/11/24	1.2	63.82	40.2	64.07	63.90	-39	11,496	-0.34%
2023/11/22	0.1	64.40	3.2	64.65	64.60	-3.1	11,573	-0.03%
2023/11/21	4.1	64.52	61.5	64.36	64.90	-57.4	11,556	-0.50%
2023/11/20	1.5	63.20	23.2	63.11	63.50	-21.7	11,121	-0.20%
2023/11/17	0	62.90	53.4	63.18	63.20	-53.3	11,019	-0.48%
2023/11/16	134	62.87	9.4	62.87	62.90	124.6	10,907	1.14%	大買/鉅額交易
2023/11/15	10.1	62.30	13.4	62.48	62.70	-3.2	10,849	-0.03%
2023/11/14	6.1	61.80	1.2	61.77	61.70	4.9	10,586	0.05%
2023/11/13	0.1	61.60	2	61.60	61.70	-1.9	10,655	-0.02%
2023/11/10	0.3	61.50	1.1	61.50	61.50	-0.8	10,782	-0.01%
2023/11/09	0.7	61.50	4.2	61.60	61.70	-3.5	11,043	-0.03%
2023/11/08	0	61.39	3.3	61.50	61.70	-3.3	11,345	-0.03%
2023/11/07	40	61.20	0	0.00	61.50	40	11,421	0.35%
2023/11/06	0.1	61.40	3.1	61.60	61.50	-3	11,533	-0.03%
2023/11/03	11.3	60.97	3.5	61.26	61.30	7.8	11,525	0.07%
2023/11/02	2.1	60.80	11	60.92	60.90	-9	11,606	-0.08%
2023/11/01	2	59.90	0.2	60.20	60.00	1.8	11,598	0.02%
2023/10/31	0	0.00	6.4	59.99	60.10	-6.4	11,596	-0.05%
2023/10/30	92.6	60.29	0.5	59.92	59.80	92.1	11,953	0.77%
2023/10/27	20	60.00	5	60.18	60.30	15.1	12,134	0.12%
2023/10/26	14.2	59.70	10	59.80	59.60	4.2	12,483	0.03%
2023/10/25	11	60.21	0	0.00	60.00	11	12,502	0.09%
2023/10/24	9.5	59.70	6.3	59.85	59.90	3.2	12,831	0.03%
2023/10/23	19.5	59.96	10.2	59.81	59.90	9.4	12,972	0.07%
2023/10/20	31.9	59.96	29.2	60.51	60.70	2.7	12,837	0.02%
2023/10/19	43	61.10	2	61.15	61.00	41	12,622	0.33%
2023/10/18	5.9	61.07	2.1	61.25	61.40	3.9	12,692	0.03%
2023/10/17	0	61.10	9	61.19	61.30	-8.9	12,598	-0.07%
2023/10/16	2.1	60.95	0.3	61.00	61.00	1.8	13,008	0.01%
2023/10/13	1.7	60.84	7.1	61.00	60.90	-5.3	13,435	-0.04%
2023/10/12	0.1	61.23	2.1	61.40	61.70	-1.9	13,830	-0.01%
2023/10/11	0.4	61.30	14	61.21	61.60	-13.6	13,883	-0.10%
2023/10/06	2.2	60.60	0	0.00	60.70	2.2	13,848	0.02%
2023/10/05	10.3	59.72	4.4	60.12	60.50	5.9	14,091	0.04%
2023/10/04	16.6	59.80	4	59.85	59.70	12.6	14,204	0.09%
2023/10/03	1.8	60.47	0	0.00	60.50	1.8	14,058	0.01%
2023/10/02	5.9	60.83	0	0.00	60.80	5.9	14,187	0.04%
2023/09/28	3	60.60	0.1	61.00	60.70	2.9	14,444	0.02%
2023/09/27	2.6	60.40	0.1	60.80	60.60	2.5	14,373	0.02%
2023/09/26	11.7	60.74	0	0.00	60.60	11.7	14,355	0.08%
2023/09/25	6.7	61.19	0.2	61.50	61.30	6.5	14,201	0.05%
2023/09/22	8.1	61.08	0.9	61.30	61.00	7.2	14,276	0.05%
2023/09/21	9	61.45	0.8	61.70	61.40	8.2	14,252	0.06%
2023/09/20	9.1	62.13	0	0.00	62.10	9.1	14,145	0.06%
2023/09/19	1.1	62.60	1	62.80	62.60	0.1	14,108	0.00%
2023/09/18	48	62.68	2	62.80	62.80	46	14,238	0.32%
2023/09/15	7.1	62.56	0	62.90	62.50	7.1	14,283	0.05%
2023/09/14	2	62.65	0.1	62.90	62.90	2	14,131	0.01%
2023/09/13	1	62.30	89	62.00	62.40	-88	14,265	-0.62%
2023/09/12	5.2	61.94	1	62.00	62.10	4.2	14,457	0.03%
2023/09/11	13.5	61.81	1.3	61.72	61.90	12.2	14,442	0.08%
2023/09/08	2.1	61.79	5.6	61.68	61.80	-3.5	14,636	-0.02%
2023/09/07	7	61.29	60	61.20	61.20	-53	14,888	-0.36%
2023/09/06	17.4	61.49	0	0.00	61.40	17.4	14,932	0.12%
2023/09/05	8	61.94	0.2	61.95	61.80	7.8	14,867	0.05%
2023/09/04	7.3	62.30	0	62.50	62.20	7.3	15,154	0.05%
2023/09/01	4	64.30	5.7	64.66	64.80	-1.7	15,252	-0.01%
2023/08/31	2.7	64.03	10.1	64.10	63.60	-7.4	15,202	-0.05%
2023/08/30	3	64.30	0.1	64.30	64.50	2.9	15,332	0.02%
2023/08/28	0	0.00	3.6	63.77	64.10	-3.6	15,470	-0.02%
2023/08/25	8.5	62.96	0	0.00	62.80	8.5	15,792	0.05%
2023/08/24	2.8	63.15	0	0.00	63.30	2.8	15,792	0.02%
2023/08/23	2.1	62.81	2.6	63.10	62.80	-0.5	15,914	0.00%
2023/08/22	2.3	62.81	0.3	62.90	62.80	2	15,989	0.01%
2023/08/21	3.4	62.84	1	63.20	63.10	2.4	16,090	0.01%
2023/08/18	19.4	62.44	6.1	62.65	62.40	13.4	16,100	0.08%
2023/08/17	52.7	61.94	28	62.30	62.50	24.7	16,188	0.15%
2023/08/16	9.9	62.73	15	62.65	62.50	-5.1	16,093	-0.03%
2023/08/15	10.2	63.36	10	63.80	63.50	0.2	16,282	0.00%
2023/08/14	20.4	63.85	153	64.20	63.90	-132.6	16,421	-0.81%	大賣/鉅額交易
2023/08/11	5	65.76	1.2	65.51	65.40	3.8	16,400	0.02%
2023/08/10	0.4	65.50	4.7	65.42	65.40	-4.3	16,416	-0.03%
2023/08/09	2	64.80	0	0.00	65.30	2	16,407	0.01%
2023/08/08	6	65.30	0.2	65.50	65.20	5.8	16,380	0.04%
2023/08/07	6.2	65.50	5.1	65.60	65.50	1.1	16,382	0.01%
2023/08/04	4.4	64.74	40	64.80	64.80	-35.6	16,316	-0.22%
2023/08/02	127.6	65.34	13	65.02	65.10	114.6	16,297	0.70%	大買/鉅額交易
2023/08/01	15.4	65.75	3.1	66.43	66.50	12.2	15,960	0.08%
2023/07/31	4.5	65.66	18.7	65.98	65.50	-14.2	15,665	-0.09%
2023/07/28	10.3	65.25	1	65.10	65.40	9.3	15,362	0.06%
2023/07/27	13.1	65.31	39.5	65.02	65.50	-26.4	15,296	-0.17%
2023/07/26	1	64.30	10.1	63.93	64.50	-9.1	15,046	-0.06%
2023/07/25	4.3	62.88	3	63.20	62.90	1.3	15,020	0.01%
2023/07/24	6.3	62.64	5	62.46	62.60	1.3	15,005	0.01%
2023/07/21	14.2	62.95	88.4	62.99	63.00	-74.3	15,021	-0.49%
2023/07/20	9.6	63.50	4.1	63.63	63.50	5.6	14,889	0.04%
2023/07/19	36.9	65.07	5	65.54	64.80	31.9	14,630	0.22%
2023/07/18	10	65.32	22.3	65.42	65.60	-12.3	14,191	-0.09%
2023/07/17	18.1	63.28	81.2	64.54	65.00	-63.1	13,720	-0.46%
2023/07/14	3.1	62.20	5.1	62.18	62.50	-2	13,211	-0.02%
2023/07/13	4.8	61.91	0	0.00	61.70	4.8	13,027	0.04%
2023/07/12	3	61.53	3.2	61.58	62.00	-0.2	12,912	0.00%
2023/07/11	3	61.27	1	61.40	61.40	2	12,824	0.02%
2023/07/10	23.6	60.26	10	60.30	60.20	13.6	12,675	0.11%
2023/07/07	68	59.94	5	59.80	60.00	63	12,651	0.50%
2023/07/06	15.1	60.63	2	60.60	60.30	13.1	12,548	0.10%
2023/07/05	0	61.40	0	0.00	61.00	0	12,260	0.00%
2023/07/04	20.2	61.00	0	0.00	60.90	20.2	12,220	0.17%
2023/07/03	0.3	61.12	0.1	61.20	61.30	0.3	12,203	0.00%
2023/06/30	23.1	60.97	0	0.00	60.80	23.1	12,278	0.19%
2023/06/29	0	0.00	2.1	61.50	61.30	-2.1	12,180	-0.02%
2023/06/28	22	60.88	0.9	60.90	61.40	21.1	12,081	0.17%
2023/06/27	11.6	60.70	0	0.00	60.60	11.6	12,038	0.10%
2023/06/26	4.6	60.91	40	60.98	60.80	-35.4	11,997	-0.29%
2023/06/21	1.8	61.11	33	61.20	61.40	-31.3	11,924	-0.26%
2023/06/20	4.2	61.15	2	61.00	61.10	2.2	11,955	0.02%
2023/06/19	133.1	61.03	1.3	60.87	61.30	131.8	12,081	1.09%	大買/鉅額交易
2023/06/16	5.4	61.41	101	61.50	61.10	-95.6	12,007	-0.80%	大賣/
2023/06/15	8.2	61.52	0	0.00	61.60	8.2	11,954	0.07%
2023/06/14	4	61.90	12.2	61.97	61.80	-8.2	12,219	-0.07%
2023/06/13	8.2	61.09	2	61.15	61.10	6.2	12,343	0.05%
2023/06/12	0.5	61.45	0.3	61.50	61.20	0.3	12,213	0.00%
2023/06/09	0.1	61.20	5	61.20	61.20	-4.9	12,360	-0.04%
2023/06/08	141.5	61.47	0	0.00	60.80	141.5	12,494	1.13%	大買/鉅額交易
2023/06/07	2	61.80	0	0.00	61.80	2	12,352	0.02%
2023/06/06	1	61.70	4	61.78	61.90	-3	12,304	-0.02%
2023/06/05	23.3	61.37	4.8	62.06	61.70	18.5	12,299	0.15%
2023/06/02	133	60.60	0.1	60.78	60.60	132.9	12,012	1.11%	大買/鉅額交易
2023/06/01	282.9	60.72	0.1	60.50	60.40	282.8	12,041	2.35%	大買/鉅額交易
2023/05/31	7	60.90	2.2	61.00	60.80	4.9	11,927	0.04%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0.5	61.40	40.1	61.30	61.10	-39.6	11,633	-0.34%
2023/05/26	15	60.30	3	60.53	60.50	12	11,608	0.10%
2023/05/25	71	60.51	5	60.40	60.40	66	11,589	0.57%
2023/05/24	10	60.95	0.4	61.25	61.40	9.6	11,565	0.08%
2023/05/23	10	61.78	62.5	61.79	61.40	-52.4	11,496	-0.46%
2023/05/22	10.5	61.79	0.1	61.80	61.70	10.4	11,417	0.09%
2023/05/19	8.2	61.52	8	61.61	61.60	0.2	11,470	0.00%
2023/05/18	0	0.00	62.5	60.46	61.10	-62.5	11,160	-0.56%
2023/05/17	9	59.80	14	60.14	60.20	-5	10,900	-0.05%
2023/05/16	3.2	59.34	7.3	59.63	59.80	-4.1	10,761	-0.04%
2023/05/15	23.2	59.21	7	59.16	59.40	16.2	10,721	0.15%
2023/05/12	7.1	58.90	1	59.50	59.00	6.1	10,668	0.06%
2023/05/11	0.5	59.50	3.3	59.43	59.50	-2.8	10,614	-0.03%
2023/05/10	2	59.17	0	0.00	59.20	2	10,585	0.02%
2023/05/08	49.5	59.21	4.8	59.34	59.40	44.7	10,733	0.42%
2023/05/05	5.1	59.00	1	59.00	59.10	4.1	10,707	0.04%
2023/05/04	5	58.80	9	58.84	59.10	-4	10,960	-0.04%
2023/05/03	8.5	58.66	0	0.00	58.60	8.5	11,141	0.08%
2023/05/02	3.2	58.74	1	59.00	58.80	2.2	11,425	0.02%
2023/04/28	14	58.97	19	59.02	59.00	-5	11,833	-0.04%
2023/04/27	6.6	57.55	14.1	57.88	57.70	-7.6	11,860	-0.06%
2023/04/26	3.2	57.25	2	57.85	57.80	1.2	11,935	0.01%
2023/04/25	1.3	57.80	11	58.24	57.50	-9.7	11,854	-0.08%
2023/04/24	5.1	57.90	6	58.00	58.10	-0.9	11,882	-0.01%
2023/04/21	2	57.80	7.1	58.13	57.90	-5.1	12,012	-0.04%
2023/04/20	1.6	57.84	0.2	57.90	57.90	1.4	12,097	0.01%
2023/04/19	13	58.66	0.2	58.50	58.20	12.8	12,308	0.10%
2023/04/18	1	58.40	1	58.60	58.60	0	12,313	0.00%
2023/04/17	0.2	58.49	0.1	58.50	58.50	0.1	12,462	0.00%
2023/04/14	1	58.60	11.2	58.40	58.60	-10.2	12,465	-0.08%
2023/04/13	0.1	57.30	3.2	57.31	57.40	-3.1	12,353	-0.02%
2023/04/12	0	0.00	3.2	57.10	57.30	-3.2	12,300	-0.03%
2023/04/11	2.3	56.74	0	0.00	57.10	2.3	12,297	0.02%
2023/04/10	1.3	57.15	0.1	57.10	57.10	1.3	12,282	0.01%
2023/04/07	2.1	56.80	0	56.90	56.90	2.1	12,277	0.02%
2023/04/06	0.6	56.83	0	0.00	56.80	0.6	12,256	0.00%
2023/03/31	2	56.60	0.2	57.00	56.50	1.9	12,223	0.02%
2023/03/30	2.2	56.62	0	0.00	56.80	2.2	12,212	0.02%
2023/03/29	4	56.65	2	56.70	56.90	2	12,306	0.02%
2023/03/28	0	0.00	4	56.50	56.50	-4	12,543	-0.03%
2023/03/27	9.4	56.03	3.1	56.14	56.30	6.3	12,707	0.05%
2023/03/24	1	56.30	0	56.40	56.30	1	13,079	0.01%
2023/03/23	6	56.33	0.1	56.20	56.50	6	13,077	0.05%
2023/03/22	3.1	56.10	2.1	55.63	56.20	1	13,097	0.01%
2023/03/21	4	55.35	0	0.00	55.30	4	13,028	0.03%
2023/03/20	11.6	55.08	0	0.00	55.00	11.6	13,252	0.09%
2023/03/17	7.3	55.66	4	55.78	55.50	3.3	13,148	0.03%
2023/03/16	31	55.39	7.2	55.36	55.10	23.8	13,023	0.18%
2023/03/15	8.7	56.86	1	56.70	56.50	7.7	12,799	0.06%
2023/03/14	26.8	56.87	13.3	56.80	56.70	13.5	12,817	0.11%
2023/03/13	49.5	57.49	11.3	57.48	57.70	38.2	12,695	0.30%
2023/03/10	31.4	58.57	3	58.27	58.30	28.4	12,600	0.23%
2023/03/09	15.6	59.52	31.1	59.60	59.40	-15.5	12,587	-0.12%
2023/03/08	6.6	59.62	3	59.60	60.00	3.6	13,017	0.03%
2023/03/07	6.4	59.81	0.1	60.00	59.80	6.3	13,258	0.05%
2023/03/06	12.7	59.65	7.1	60.07	60.00	5.6	13,412	0.04%
2023/03/03	0.4	59.74	5.4	59.52	59.50	-5	13,565	-0.04%
2023/03/02	12.4	58.82	12	59.50	59.40	0.4	13,702	0.00%
2023/03/01	38.9	59.13	11.4	59.11	59.00	27.5	13,838	0.20%
2023/02/24	1.1	59.71	10	59.80	60.00	-8.9	13,752	-0.06%
2023/02/23	0	60.10	6	59.80	59.80	-6	13,705	-0.04%
2023/02/22	10.4	59.51	7.4	59.81	59.90	3	13,657	0.02%
2023/02/21	14.2	60.19	5	60.40	60.20	9.2	13,571	0.07%
2023/02/20	0.1	60.30	16.1	60.52	60.70	-16	13,746	-0.12%
2023/02/17	11.1	60.00	5	60.04	60.30	6.1	13,818	0.04%
2023/02/16	2.1	59.56	1	59.80	59.40	1.1	13,941	0.01%
2023/02/15	5.1	59.36	1	59.50	59.50	4.1	14,446	0.03%
2023/02/14	3.3	59.85	3	60.07	60.10	0.3	14,414	0.00%
2023/02/13	0.1	58.70	1	59.80	59.50	-1	14,449	-0.01%
2023/02/10	4	58.83	0.5	59.10	58.90	3.5	14,442	0.02%
2023/02/09	12.2	59.00	2.1	59.20	59.10	10.1	14,470	0.07%
2023/02/08	29.8	59.20	0	0.00	59.20	29.8	14,506	0.21%
2023/02/07	3.2	59.51	6	59.60	59.40	-2.8	14,443	-0.02%
2023/02/06	3.3	59.36	22.7	59.34	59.40	-19.4	14,380	-0.13%
2023/02/03	8.4	59.98	5.2	59.89	59.80	3.3	14,258	0.02%
2023/02/02	31.2	59.80	13.1	60.31	60.50	18.1	14,283	0.13%
2023/02/01	9.4	59.86	11.2	60.00	60.00	-1.8	14,100	-0.01%
2023/01/31	9.6	60.28	14.1	60.73	60.20	-4.5	14,018	-0.03%
2023/01/30	3.4	60.92	23	60.47	61.00	-19.6	13,815	-0.14%
2023/01/17	4	59.70	24.1	59.91	59.80	-20.1	13,454	-0.15%
2023/01/16	4.4	59.26	19.1	59.36	59.40	-14.7	13,298	-0.11%
2023/01/13	4.1	58.78	2	58.75	58.70	2.1	13,228	0.02%
2023/01/12	1.1	58.77	13.3	58.68	58.90	-12.2	13,367	-0.09%
2023/01/11	4.1	58.28	3.7	58.36	58.10	0.4	13,519	0.00%
2023/01/10	3.7	58.86	16	59.17	59.20	-12.3	13,552	-0.09%
2023/01/09	0.8	59.20	4.7	59.36	59.60	-4	13,546	-0.03%
2023/01/06	2	58.15	3.4	58.42	58.50	-1.3	13,433	-0.01%
2023/01/05	0.2	57.70	9.2	58.15	58.50	-9	13,640	-0.07%
2023/01/04	0	56.80	2	57.00	57.20	-2	13,576	-0.01%
2023/01/03	4.3	55.94	2.1	56.70	56.40	2.2	13,773	0.02%
2022/12/30	0.1	56.40	14.1	56.56	56.30	-14	13,759	-0.10%
2022/12/29	5.2	56.00	12	56.00	56.00	-6.8	13,846	-0.05%
2022/12/28	8.1	56.62	0	0.00	56.70	8.1	13,972	0.06%
2022/12/27	4	57.23	0	0.00	57.10	4	14,063	0.03%
2022/12/26	1.3	56.93	3	56.80	56.80	-1.7	14,274	-0.01%
2022/12/23	6.2	56.65	0	0.00	56.70	6.2	14,784	0.04%
2022/12/22	5	56.50	0.1	56.60	56.80	5	15,006	0.03%
2022/12/21	20.5	56.10	10	56.30	56.20	10.5	15,258	0.07%
2022/12/20	55.4	55.97	1	56.30	56.20	54.4	15,379	0.35%
2022/12/19	1	56.60	2	56.35	56.60	-1	15,446	-0.01%
2022/12/16	10.4	56.24	4	56.53	56.10	6.4	15,360	0.04%
2022/12/15	2	56.81	0	0.00	57.30	2	15,307	0.01%
2022/12/14	12.1	57.84	0.2	57.80	57.50	11.9	15,496	0.08%
2022/12/13	2	57.50	0.1	57.60	57.60	1.9	15,523	0.01%
2022/12/12	29.5	55.75	23.2	56.06	57.50	6.3	15,523	0.04%
2022/12/09	10	57.60	2	57.60	57.50	8	15,492	0.05%
2022/12/08	11.5	57.14	1	57.10	57.00	10.5	15,543	0.07%
2022/12/07	0.5	58.50	2.8	58.29	58.20	-2.2	15,569	-0.01%
2022/12/06	9.1	58.29	1	58.50	58.40	8.1	15,598	0.05%
2022/12/05	4.8	59.54	105	59.68	59.20	-100.2	15,665	-0.64%	大賣/
2022/12/02	0.2	60.16	14	60.24	60.10	-13.8	15,697	-0.09%
2022/12/01	14.2	60.79	37.5	60.96	60.40	-23.2	15,818	-0.15%
2022/11/30	5.1	59.94	36	60.68	60.80	-30.9	15,651	-0.20%
2022/11/29	101.1	59.18	6.7	59.02	59.60	94.4	15,187	0.62%	大買/
2022/11/28	3.3	57.48	5.1	58.12	57.90	-1.8	14,933	-0.01%
2022/11/25	0.7	57.70	13.6	57.94	57.90	-12.9	14,874	-0.09%
2022/11/24	4	57.50	8	57.68	57.70	-4	14,815	-0.03%
2022/11/23	0.1	56.08	8.5	57.13	57.10	-8.3	14,784	-0.06%
2022/11/22	0	0.00	7	55.54	55.90	-7	14,719	-0.05%
2022/11/21	2	55.55	0.3	55.32	55.50	1.7	14,781	0.01%
2022/11/18	1.7	55.28	0	0.00	55.30	1.7	14,865	0.01%
2022/11/17	2.1	55.35	0	0.00	55.50	2.1	14,939	0.01%
2022/11/16	2.1	55.77	8.7	55.87	55.50	-6.6	15,000	-0.04%
2022/11/15	1.1	56.13	354.5	55.91	56.40	-353.4	14,972	-2.36%	大賣/鉅額交易
2022/11/14	0.1	55.86	178.4	55.86	56.30	-178.2	14,896	-1.20%	大賣/鉅額交易
2022/11/11	6.2	54.65	257	54.39	55.50	-250.8	14,748	-1.70%	大賣/鉅額交易
2022/11/10	4	53.21	83.7	53.00	52.80	-79.7	14,303	-0.56%
2022/11/09	5.3	53.62	3.5	53.64	53.70	1.9	14,324	0.01%
2022/11/08	4.9	52.99	0.3	53.15	53.20	4.6	14,272	0.03%
2022/11/07	3.4	52.72	3	52.43	52.80	0.4	14,314	0.00%
2022/11/04	0.2	51.49	1.2	51.28	51.50	-1	14,616	-0.01%
2022/11/03	3.7	51.36	0.1	51.50	51.70	3.6	14,659	0.02%
2022/11/02	1.1	51.81	2	52.20	51.90	-0.9	14,696	-0.01%
2022/11/01	1.1	51.65	4.3	51.85	52.00	-3.2	14,820	-0.02%
2022/10/31	0.1	51.48	1	51.50	51.00	-0.9	15,003	-0.01%
2022/10/28	0.3	51.36	3	51.50	51.50	-2.7	15,117	-0.02%
2022/10/27	2.1	51.30	1	51.30	51.10	1.1	15,265	0.01%
2022/10/26	1.1	49.97	24	50.48	50.40	-23	15,365	-0.15%
2022/10/25	5.6	49.52	0	0.00	49.95	5.6	15,349	0.04%
2022/10/24	2	49.95	1	50.10	49.80	1	15,418	0.01%
2022/10/21	9.1	49.67	5	49.60	49.65	4.1	15,610	0.03%
2022/10/20	2.1	49.19	3	49.27	49.95	-0.9	16,274	-0.01%
2022/10/19	5.4	50.47	0	0.00	50.40	5.4	16,593	0.03%
2022/10/18	3.1	49.52	12	49.87	50.50	-8.9	16,666	-0.05%
2022/10/17	8.1	48.12	13	48.02	48.70	-4.9	16,711	-0.03%
2022/10/14	19.1	48.60	3	48.63	48.45	16.1	16,847	0.10%
2022/10/13	34.3	49.02	0	0.00	48.15	34.3	17,060	0.20%
2022/10/12	12.6	49.64	14.1	49.43	49.60	-1.5	17,138	-0.01%
2022/10/11	14.6	49.61	21.4	49.71	49.50	-6.8	17,391	-0.04%
2022/10/07	2.3	50.53	0	0.00	50.70	2.3	17,483	0.01%
2022/10/06	11.6	50.32	2.1	50.61	50.70	9.5	17,702	0.05%
2022/10/05	9.4	50.52	6	50.58	50.60	3.4	17,977	0.02%
2022/10/04	5.1	49.33	13	49.34	49.45	-7.9	18,198	-0.04%
2022/10/03	54.4	49.02	2	49.17	48.90	52.4	18,097	0.29%
2022/09/30	36.7	49.56	9	49.56	49.90	27.6	18,121	0.15%
2022/09/29	16.6	50.13	1.1	50.11	50.30	15.6	17,935	0.09%
2022/09/28	20.8	50.88	1.3	50.62	50.10	19.6	17,904	0.11%
2022/09/27	45.7	52.19	10	52.28	51.90	35.7	17,867	0.20%
2022/09/26	30.5	52.59	20	53.00	52.90	10.5	17,813	0.06%
2022/09/23	28.8	54.29	0.1	54.60	53.80	28.7	17,932	0.16%
2022/09/22	24.4	53.38	0.1	53.63	54.40	24.3	18,087	0.13%
2022/09/21	15.9	56.72	3	57.00	56.50	12.9	17,955	0.07%
2022/09/20	18.3	57.14	0	0.00	56.90	18.3	17,821	0.10%
2022/09/19	5.1	56.82	5	56.92	56.80	0.1	17,853	0.00%
2022/09/16	5.3	56.53	2	56.60	56.50	3.3	17,869	0.02%
2022/09/15	1.3	56.90	0	0.00	56.80	1.3	17,757	0.01%
2022/09/14	3.9	56.79	0	0.00	56.70	3.9	17,795	0.02%
2022/09/13	11.1	57.49	12	57.71	57.70	-0.9	17,951	-0.01%
2022/09/12	0	57.38	21	57.17	57.30	-21	18,122	-0.12%
2022/09/08	1.1	56.33	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	15.9	56.23	0	0.00	56.10	15.9	18,272	0.09%
2022/09/06	0.8	56.90	0	0.00	56.90	0.8	18,236	0.00%
2022/09/05	3.4	56.61	3	56.60	56.60	0.4	18,410	0.00%
2022/09/02	11.7	56.76	0.1	57.10	56.60	11.6	18,653	0.06%
2022/09/01	10.5	56.76	0	0.00	57.10	10.5	18,831	0.06%
2022/08/31	4.3	57.31	2	57.60	57.40	2.3	18,843	0.01%
2022/08/30	15.8	57.32	1	57.30	57.30	14.8	18,747	0.08%
2022/08/29	7.9	57.61	16	57.80	57.60	-8.1	18,924	-0.04%
2022/08/26	2.1	58.56	0	0.00	58.50	2.1	18,938	0.01%
2022/08/25	7.9	58.88	0	0.00	58.30	7.9	18,981	0.04%
2022/08/24	1.5	58.16	0	0.00	58.30	1.5	19,096	0.01%
2022/08/23	5.4	58.26	0.1	58.60	58.20	5.4	20,315	0.03%
2022/08/22	20	58.88	6	58.80	58.80	14	20,608	0.07%
2022/08/19	4.1	59.70	0.2	60.00	60.00	4	20,843	0.02%
2022/08/18	3.4	59.99	1	60.20	60.00	2.4	21,181	0.01%
2022/08/17	1.1	60.13	3	60.37	60.50	-1.9	21,624	-0.01%
2022/08/16	3.5	60.10	0	0.00	60.00	3.5	21,915	0.02%
2022/08/15	13.5	60.23	5	60.28	60.10	8.5	22,460	0.04%
2022/08/12	4.2	59.83	5	59.84	60.00	-0.8	22,599	0.00%
2022/08/11	13.7	59.86	6	59.83	59.90	7.7	22,914	0.03%
2022/08/10	14.5	58.13	9	58.17	58.20	5.5	23,040	0.02%
2022/08/09	14.7	57.95	1	58.50	57.90	13.7	23,536	0.06%
2022/08/08	1	56.81	3	57.80	58.10	-2	24,189	-0.01%
2022/08/05	2.9	56.59	1	56.90	57.00	1.9	24,727	0.01%
2022/08/04	5.8	55.93	2	56.20	56.00	3.8	25,216	0.02%
2022/08/03	51.1	55.84	1	56.50	56.60	50.1	25,415	0.20%
2022/08/02	55.4	55.92	25	55.82	56.60	30.4	25,976	0.12%
2022/08/01	27	56.55	5	56.60	56.60	22	26,481	0.08%
2022/07/29	56.6	56.05	35	56.10	56.10	21.6	27,374	0.08%
2022/07/28	82.3	56.15	2.1	56.18	56.30	80.2	27,378	0.29%
2022/07/27	118.1	55.02	38	54.94	55.30	80.1	27,223	0.29%	大買/
2022/07/26	11.8	59.22	37	59.02	59.20	-25.2	26,627	-0.09%
2022/07/25	13.3	58.72	61.2	59.10	59.20	-47.8	26,269	-0.18%
2022/07/22	27.1	58.45	2	58.40	58.40	25.1	26,169	0.10%
2022/07/21	8.2	57.76	16	57.68	58.40	-7.8	26,216	-0.03%
2022/07/20	14.8	58.88	13	58.65	58.10	1.8	26,099	0.01%
2022/07/19	7.2	58.71	0	0.00	58.60	7.2	26,050	0.03%
2022/07/18	10.3	58.51	8.2	58.78	59.60	2.1	25,942	0.01%
2022/07/15	22.1	57.49	1	57.60	57.30	21.1	25,728	0.08%
2022/07/14	1.3	58.88	0	0.00	58.30	1.3	25,586	0.01%
2022/07/13	14.8	58.43	13.3	58.83	58.70	1.5	25,488	0.01%
2022/07/12	328.3	56.49	17	56.38	55.80	311.3	25,377	1.23%	大買/鉅額交易
2022/07/11	12.6	58.43	0	59.00	58.20	12.6	25,036	0.05%
2022/07/08	3.2	59.04	2.2	59.01	58.90	1	25,076	0.00%
2022/07/07	9	58.04	13	59.10	59.20	-4	24,927	-0.02%
2022/07/06	5.6	58.79	11	58.75	58.20	-5.4	24,827	-0.02%
2022/07/05	12.1	59.17	13	59.90	60.30	-0.9	24,783	0.00%
2022/07/04	14	58.10	18.7	57.95	57.90	-4.8	24,607	-0.02%
2022/07/01	215.7	58.06	9.6	59.08	58.30	206.1	24,789	0.83%	大買/鉅額交易
2022/06/30	51.5	60.20	15	60.03	59.80	36.5	24,569	0.15%
2022/06/29	0.8	61.14	0	60.80	60.80	0.8	24,593	0.00%
2022/06/28	3.5	61.69	0	0.00	61.60	3.5	24,565	0.01%
2022/06/27	4.1	62.20	74	62.60	61.90	-69.9	24,701	-0.28%
2022/06/24	0.1	61.60	1.5	61.90	61.90	-1.4	24,659	-0.01%
2022/06/23	3.3	60.77	4.1	61.25	61.10	-0.8	24,684	0.00%
2022/06/22	3.1	61.91	4	62.68	61.70	-1	24,595	0.00%
2022/06/21	0	61.20	56.4	62.05	63.20	-56.4	24,682	-0.23%
2022/06/20	27.2	60.50	63.5	60.82	60.20	-36.3	24,679	-0.15%
2022/06/17	185.3	61.07	1	61.20	60.80	184.3	24,543	0.75%	大買/鉅額交易
2022/06/16	32.1	61.83	0	0.00	61.90	32.1	24,428	0.13%
2022/06/15	1.4	62.02	0	0.00	61.80	1.4	24,586	0.01%
2022/06/14	5	61.82	22	61.77	62.00	-17	24,679	-0.07%
2022/06/13	62.6	61.70	16	61.88	61.80	46.6	24,582	0.19%
2022/06/10	0.5	62.93	0	0.00	62.90	0.5	24,422	0.00%
2022/06/09	40.6	63.50	3.1	63.25	63.40	37.6	24,384	0.15%
2022/06/08	1.1	63.89	25	63.89	63.80	-23.9	24,372	-0.10%
2022/06/07	34.6	63.61	5	64.10	63.40	29.6	24,563	0.12%
2022/06/06	6.8	64.00	6	63.90	64.00	0.8	24,544	0.00%
2022/06/02	11.1	63.63	0	0.00	63.70	11.1	25,130	0.04%
2022/06/01	63.4	63.66	15.8	63.70	63.60	47.6	25,783	0.18%
2022/05/31	115.3	63.44	5.4	63.65	64.10	109.9	25,952	0.42%	大買/鉅額交易
2022/05/30	26.2	62.98	8.6	62.74	63.20	17.7	24,693	0.07%
2022/05/27	35.6	61.03	33.2	60.78	61.30	2.5	24,505	0.01%
2022/05/26	16.4	59.85	6	60.08	59.70	10.4	24,455	0.04%
2022/05/25	43.4	59.42	13.1	59.56	59.50	30.3	24,745	0.12%
2022/05/24	66.2	60.36	7	60.23	60.10	59.2	24,729	0.24%
2022/05/23	248.1	60.59	54	60.57	60.50	194.1	24,463	0.79%	大買/鉅額交易
2022/05/20	12.6	61.91	2	62.00	61.80	10.6	24,138	0.04%
2022/05/19	20.8	61.72	2	61.60	61.60	18.8	23,987	0.08%
2022/05/18	19.2	63.21	20.6	63.21	63.70	-1.4	23,626	-0.01%
2022/05/17	76.3	61.74	66	61.62	61.60	10.3	23,407	0.04%
2022/05/16	22.8	61.84	17	62.55	62.40	5.8	23,070	0.03%
2022/05/13	42.9	63.43	14.2	63.22	63.50	28.7	22,557	0.13%
2022/05/12	61.9	64.33	28.3	64.25	63.30	33.6	22,023	0.15%
2022/05/11	22.5	66.10	6.2	66.29	66.20	16.3	21,432	0.08%
2022/05/10	55.8	66.85	9	66.59	67.10	46.8	21,167	0.22%
2022/05/09	102.5	68.73	456.8	69.48	67.80	-354.3	20,607	-1.72%	大買/大賣/鉅額交易
2022/05/06	75	70.90	12.6	70.99	71.30	62.4	20,087	0.31%
2022/05/05	52.8	74.69	1	75.00	74.50	51.8	19,489	0.27%
2022/05/04	0.9	74.40	2	74.60	74.60	-1.1	19,498	-0.01%
2022/05/03	5.9	73.89	3	74.00	73.70	2.9	19,964	0.01%
2022/04/29	2.3	73.90	1	74.50	74.40	1.3	20,183	0.01%
2022/04/28	50.1	73.15	0	0.00	73.40	50.1	20,493	0.24%
2022/04/27	11.6	73.69	0	0.00	73.20	11.6	20,536	0.06%
2022/04/26	2.1	74.84	9	74.92	75.10	-6.9	20,477	-0.03%
2022/04/25	22.3	74.21	1.1	74.17	74.80	21.2	20,531	0.10%
2022/04/22	5.3	74.39	3.5	74.13	75.90	1.8	20,641	0.01%
2022/04/21	5.3	74.10	0	0.00	74.60	5.3	20,967	0.03%
2022/04/20	2.6	73.93	6.1	73.97	74.90	-3.5	21,629	-0.02%
2022/04/19	3.3	73.72	1	74.40	73.50	2.3	22,024	0.01%
2022/04/18	123.5	74.06	10.6	74.19	73.90	113	23,113	0.49%	大買/鉅額交易
2022/04/15	6.2	75.16	28.2	75.26	75.10	-22	23,008	-0.10%
2022/04/14	6.7	75.90	6.1	75.70	75.60	0.6	23,233	0.00%
2022/04/13	87	76.25	0	76.10	76.40	87	23,341	0.37%
2022/04/12	10.2	75.80	3	75.80	75.80	7.2	23,389	0.03%
2022/04/11	20.1	76.12	16.8	76.21	76.50	3.3	23,312	0.01%
2022/04/08	21.2	75.94	1.1	76.38	76.30	20.1	23,313	0.09%
2022/04/07	36.3	76.45	4.6	76.31	76.00	31.8	23,325	0.14%
2022/04/06	8	77.00	19	77.29	77.50	-11	23,191	-0.05%
2022/04/01	18.1	76.96	78.4	76.81	77.10	-60.3	23,165	-0.26%
2022/03/31	74.5	76.41	18	76.22	76.50	56.5	22,973	0.25%
2022/03/30	3.2	76.02	3	75.93	76.10	0.2	22,906	0.00%
2022/03/29	20	75.21	4	75.45	75.20	16	22,733	0.07%
2022/03/28	14.6	74.76	4.1	74.90	75.10	10.5	22,732	0.05%
2022/03/25	14.4	75.04	7	75.04	75.00	7.4	22,702	0.03%
2022/03/24	17.3	75.06	2	75.40	75.50	15.3	22,799	0.07%
2022/03/23	14.1	75.67	34.1	75.75	75.90	-20	24,044	-0.08%
2022/03/22	8.2	73.90	0.2	74.10	74.30	8	23,782	0.03%
2022/03/21	82.6	74.20	0	0.00	74.30	82.6	23,744	0.35%
2022/03/18	16.1	74.97	8	75.08	74.30	8.1	23,722	0.03%
2022/03/17	10.2	74.32	37	74.38	74.80	-26.9	23,610	-0.11%
2022/03/16	9.6	72.80	4	72.95	73.10	5.6	23,482	0.02%
2022/03/15	3.6	72.37	0.1	72.60	72.70	3.6	23,502	0.02%
2022/03/14	3.8	73.01	0	0.00	72.70	3.8	23,667	0.02%
2022/03/11	7.2	73.23	3	73.00	72.70	4.2	23,716	0.02%
2022/03/10	15.6	73.72	17.1	73.83	73.80	-1.5	23,731	-0.01%
2022/03/09	29.4	71.78	2.2	71.54	71.70	27.2	23,650	0.11%
2022/03/08	54	70.29	14.3	70.33	70.60	39.8	23,509	0.17%
2022/03/07	98.5	72.13	54	71.54	71.70	44.5	22,942	0.19%
2022/03/04	58.5	74.60	1	74.30	74.40	57.5	22,811	0.25%
2022/03/03	5	75.52	2.5	75.82	75.60	2.5	22,695	0.01%
2022/03/02	15.7	75.47	0	0.00	75.60	15.7	23,078	0.07%
2022/03/01	3.2	74.80	2	75.40	76.20	1.2	22,997	0.01%
2022/02/25	27.5	75.04	2	74.80	75.10	25.5	22,848	0.11%
2022/02/24	39.7	75.76	31.1	75.69	75.90	8.6	22,426	0.04%
2022/02/23	10	76.60	0.1	76.70	76.50	9.9	22,153	0.04%
2022/02/22	42.7	76.41	0	0.00	76.50	42.7	22,435	0.19%
2022/02/21	5.5	77.36	16	77.40	77.60	-10.5	22,575	-0.05%
2022/02/18	6.7	77.90	4	77.85	77.80	2.7	23,102	0.01%
2022/02/17	8	78.43	3.2	78.26	78.20	4.8	23,247	0.02%
2022/02/16	5.6	77.25	14.1	77.42	77.80	-8.5	23,189	-0.04%
2022/02/15	17.3	76.95	2	76.95	76.60	15.3	23,115	0.07%
2022/02/14	20.7	76.20	0.4	76.50	76.10	20.3	23,054	0.09%
2022/02/11	9	76.96	1	77.00	77.30	8	23,073	0.03%
2022/02/10	4.6	76.88	1	76.90	77.40	3.6	23,110	0.02%
2022/02/09	8.1	76.72	15	77.00	77.10	-7	23,163	-0.03%
2022/02/08	5.2	77.12	3.1	76.94	76.80	2.1	23,129	0.01%
2022/02/07	13.5	76.63	4.2	76.69	77.10	9.3	23,051	0.04%
2022/01/26	25.6	75.62	7	75.51	75.60	18.6	22,821	0.08%
2022/01/25	33.6	75.43	5.1	75.54	75.50	28.5	23,018	0.12%
2022/01/24	20.6	76.19	8.3	76.08	76.50	12.2	22,773	0.05%
2022/01/21	25.7	76.74	5.5	76.70	76.70	20.2	23,084	0.09%
2022/01/20	7.7	78.16	11	77.96	78.30	-3.3	22,715	-0.01%
2022/01/19	1.2	78.85	22.9	79.30	78.80	-21.6	22,644	-0.10%
2022/01/18	0.1	79.50	10.1	79.60	79.40	-10.1	22,617	-0.04%
2022/01/17	24.5	78.89	65	79.02	78.90	-40.5	22,492	-0.18%
2022/01/14	40.6	80.25	51.4	80.58	80.40	-10.8	22,259	-0.05%
2022/01/13	9	80.81	50.5	80.81	81.60	-41.5	21,985	-0.19%
2022/01/12	7.7	79.83	34.9	79.66	80.00	-27.2	21,365	-0.13%
2022/01/11	32.2	77.89	28.3	78.55	79.90	3.9	20,931	0.02%
2022/01/10	1.1	76.00	32.3	76.21	76.40	-31.2	19,839	-0.16%
2022/01/07	4	76.03	13.3	75.91	75.70	-9.3	19,874	-0.05%
2022/01/06	2.2	75.42	6	75.65	75.90	-3.8	19,670	-0.02%
2022/01/05	49.4	75.30	26	75.47	75.70	23.4	19,602	0.12%
2022/01/04	6.1	75.39	0	0.00	75.30	6.1	19,658	0.03%
2022/01/03	9.4	75.47	14.2	76.10	75.30	-4.8	19,625	-0.02%
2021/12/30	0.3	76.40	3	76.47	76.30	-2.7	19,745	-0.01%
2021/12/29	5.1	76.38	21.3	76.31	76.60	-16.2	19,899	-0.08%
2021/12/28	8.5	75.75	38.1	75.55	75.90	-29.6	19,971	-0.15%
2021/12/27	27.2	75.21	5.2	75.34	75.20	22	20,035	0.11%
2021/12/24	10.1	75.31	14	75.24	75.20	-3.9	20,450	-0.02%
2021/12/23	0.2	74.70	1.5	74.84	74.80	-1.4	20,499	-0.01%
2021/12/22	29.1	74.55	1	74.50	74.40	28.1	20,660	0.14%
2021/12/21	4	74.57	7.3	74.93	74.80	-3.3	20,663	-0.02%
2021/12/20	14.3	74.17	0	0.00	74.10	14.3	20,665	0.07%
2021/12/17	3	74.47	1	74.90	74.30	2	20,632	0.01%
2021/12/16	3.2	74.71	0	0.00	74.90	3.2	19,329	0.02%
2021/12/15	6.6	74.68	0	0.00	74.60	6.6	19,813	0.03%
2021/12/14	15.5	74.89	3.4	74.89	74.90	12.1	20,293	0.06%
2021/12/13	15.1	76.22	9	76.54	75.70	6.1	20,323	0.03%
2021/12/10	1.2	76.01	5	76.12	75.90	-3.8	20,383	-0.02%
2021/12/09	6.2	75.82	3.1	75.77	76.00	3.1	20,596	0.01%
2021/12/08	6.1	75.35	40.2	75.52	76.00	-34.1	21,110	-0.16%
2021/12/07	1	74.10	8.8	74.89	75.30	-7.8	20,922	-0.04%
2021/12/06	19.7	73.57	3	74.03	74.10	16.7	20,895	0.08%
2021/12/03	7	74.00	20	74.50	73.90	-13	21,114	-0.06%
2021/12/02	56.4	73.71	2	73.70	73.70	54.4	21,136	0.26%
2021/12/01	5	73.98	5	73.84	74.10	0	21,743	0.00%
2021/11/30	25.9	73.40	1.1	73.68	73.10	24.8	22,098	0.11%
2021/11/29	10.3	73.52	2	73.70	73.50	8.3	21,815	0.04%
2021/11/26	34.1	74.40	4	74.93	74.20	30.1	21,766	0.14%
2021/11/25	23.2	74.22	0	0.00	74.30	23.2	21,798	0.11%
2021/11/24	4.1	74.60	6	74.98	74.40	-1.9	22,013	-0.01%
2021/11/23	10.2	74.28	11.2	74.57	74.30	-1	22,200	0.00%
2021/11/22	7.1	74.42	16	74.40	74.40	-8.9	22,115	-0.04%
2021/11/19	16.1	75.34	35	75.55	74.80	-18.9	22,104	-0.09%
2021/11/18	38.3	76.62	11.5	76.43	76.40	26.7	22,093	0.12%
2021/11/17	11.1	75.15	60.7	75.14	76.10	-49.6	22,097	-0.22%
2021/11/16	8.7	73.73	2	73.80	74.00	6.7	21,727	0.03%
2021/11/15	5	74.18	20.2	74.18	74.00	-15.2	21,793	-0.07%
2021/11/12	1.1	73.38	26.1	73.53	73.30	-25	21,758	-0.11%
2021/11/11	7	73.10	21.2	73.01	73.00	-14.2	21,928	-0.06%
2021/11/10	11.2	72.98	2.1	73.30	73.00	9.2	22,005	0.04%
2021/11/09	4.8	73.18	6	73.23	73.10	-1.2	21,976	-0.01%
2021/11/08	4.1	73.13	119.2	73.58	73.60	-115.1	22,005	-0.52%	大賣/鉅額交易
2021/11/05	8.1	72.38	7.4	72.34	72.50	0.7	22,472	0.00%
2021/11/04	58.9	72.77	4	72.58	72.50	54.9	22,426	0.24%
2021/11/03	50.5	72.73	3.2	72.68	72.70	47.3	22,518	0.21%
2021/11/02	38.6	72.77	10.4	72.85	72.60	28.2	22,465	0.13%
2021/11/01	15.1	73.12	9.3	73.10	73.10	5.8	22,134	0.03%
2021/10/29	40.7	73.50	46.4	73.53	73.60	-5.7	21,917	-0.03%
2021/10/28	3.1	74.50	0	0.00	74.50	3.1	21,354	0.01%
2021/10/27	5.1	74.72	4	74.55	75.00	1.1	21,533	0.00%
2021/10/26	0	0.00	2	75.10	75.50	-2	21,825	-0.01%
2021/10/25	1.2	74.17	4	74.40	74.80	-2.8	21,970	-0.01%
2021/10/22	3	74.24	1	74.40	74.10	2	22,412	0.01%
2021/10/21	1	74.90	2	74.85	74.80	-1	22,994	0.00%
2021/10/20	4.3	74.52	3	74.40	74.30	1.3	23,928	0.01%
2021/10/19	1.5	75.18	0	0.00	74.80	1.5	24,513	0.01%
2021/10/18	4.1	75.18	0.1	75.30	75.10	3.9	25,018	0.02%
2021/10/15	0	75.10	1	75.00	75.10	-1	25,417	0.00%
2021/10/14	5	74.62	2	74.60	74.40	3	25,773	0.01%
2021/10/13	12.8	74.50	27	74.52	74.50	-14.2	26,599	-0.05%
2021/10/12	23.2	73.84	1.5	74.13	74.80	21.7	27,409	0.08%
2021/10/08	5	75.70	2	75.55	75.30	3	27,716	0.01%
2021/10/07	8.1	75.73	10.1	75.83	75.50	-2	28,192	-0.01%
2021/10/06	3.2	74.17	13.6	74.93	74.70	-10.4	28,474	-0.04%
2021/10/05	30.3	73.37	13.9	73.65	73.80	16.4	29,237	0.06%
2021/10/04	4.9	74.80	9	74.22	74.40	-4.1	29,236	-0.01%
2021/10/01	31.3	75.49	26.5	75.55	75.40	4.8	29,267	0.02%
2021/09/30	4.1	76.85	0	0.00	76.70	4.1	28,911	0.01%
2021/09/29	10	76.72	26.1	76.87	76.70	-16.1	28,935	-0.06%
2021/09/28	10	77.50	4	77.50	77.50	6	28,835	0.02%
2021/09/27	1.9	77.63	22	78.05	77.70	-20.1	28,897	-0.07%
2021/09/24	11.2	77.55	1	77.30	77.50	10.2	28,910	0.04%
2021/09/23	15	77.45	0	0.00	77.40	15	29,021	0.05%
2021/09/22	32.7	76.78	5	76.84	77.10	27.7	29,044	0.10%
2021/09/17	37.8	79.32	26	79.61	78.80	11.8	28,590	0.04%
2021/09/16	19.1	80.86	2	81.05	80.70	17.1	28,189	0.06%
2021/09/15	3.4	80.81	8	80.68	81.40	-4.6	28,051	-0.02%
2021/09/14	21.5	81.64	18	81.09	80.80	3.5	27,943	0.01%
2021/09/13	10.2	81.04	244	79.47	81.40	-233.8	27,843	-0.84%	大賣/鉅額交易
2021/09/10	5	77.76	1	77.60	77.60	4	27,755	0.01%
2021/09/09	59	76.32	55	76.65	77.40	4	28,035	0.01%
2021/09/08	22.3	77.19	2	77.60	77.40	20.3	27,917	0.07%
2021/09/07	16.1	77.70	6	77.85	78.10	10.1	27,716	0.04%
2021/09/06	70.1	78.22	6.4	77.33	77.20	63.8	27,656	0.23%
2021/09/03	3.4	84.78	159	84.79	84.80	-155.6	27,059	-0.57%	大賣/鉅額交易
2021/09/02	32.3	83.11	132	83.59	82.70	-99.7	26,702	-0.37%	大賣/
2021/09/01	5.2	84.42	19	84.95	84.20	-13.8	26,371	-0.05%
2021/08/31	14.8	84.17	9	84.17	85.00	5.8	26,181	0.02%
2021/08/30	5.4	83.78	40.2	84.05	84.80	-34.8	25,889	-0.13%
2021/08/27	5	82.57	34	81.52	83.50	-29	25,694	-0.11%
2021/08/26	4.1	80.18	19	80.81	81.30	-14.9	25,664	-0.06%
2021/08/25	3.2	80.16	11	80.53	80.80	-7.8	25,798	-0.03%
2021/08/24	15.1	79.07	22	80.13	80.40	-6.9	25,725	-0.03%
2021/08/23	5	78.86	27	78.56	79.00	-22	25,584	-0.09%
2021/08/20	4	76.11	0.1	76.30	76.50	4	25,472	0.02%
2021/08/19	0	0.00	17	77.17	77.00	-17	26,040	-0.07%
2021/08/18	8	77.89	21.1	77.90	78.00	-13.1	25,902	-0.05%
2021/08/17	25.5	77.70	3	77.66	78.20	22.5	26,016	0.09%
2021/08/16	17.1	76.62	2	76.75	76.50	15.1	25,957	0.06%
2021/08/13	15	78.07	18	78.31	78.10	-3	26,571	-0.01%
2021/08/12	56.2	78.44	2	78.60	78.80	54.2	26,794	0.20%
2021/08/11	28	78.81	109.1	78.19	79.20	-81.1	27,129	-0.30%	大賣/
2021/08/10	4	76.00	11	76.29	76.00	-7	27,455	-0.03%
2021/08/09	4	75.45	11	76.10	76.10	-7	28,302	-0.02%
2021/08/06	15.2	76.15	1	75.60	76.00	14.2	28,733	0.05%
2021/08/05	6.1	76.04	0	0.00	76.30	6.1	29,698	0.02%
2021/08/04	4	76.00	10	76.50	76.30	-6	31,868	-0.02%
2021/08/03	0.2	76.50	3	76.13	76.40	-2.8	33,264	-0.01%
2021/08/02	10	75.57	13	75.58	76.50	-3	34,382	-0.01%
2021/07/30	42.3	74.98	46	75.31	75.00	-3.7	34,549	-0.01%
2021/07/29	12.4	75.80	2	75.60	75.80	10.4	34,671	0.03%
2021/07/28	37.3	74.77	13	75.10	75.60	24.3	35,189	0.07%
2021/07/27	47.8	76.74	15.4	76.67	76.40	32.5	35,754	0.09%
2021/07/26	178.1	81.37	2	80.00	78.50	176.1	36,651	0.48%	大買/鉅額交易
2021/07/23	20	83.92	96	84.94	85.00	-76	35,783	-0.21%
2021/07/22	45.2	83.92	15	83.65	84.10	30.2	35,413	0.09%
2021/07/21	38.3	81.41	108	81.74	81.80	-69.7	35,067	-0.20%	大賣/
2021/07/20	59.1	81.40	53.3	81.64	81.50	5.7	35,157	0.02%
2021/07/19	325.4	83.58	20.3	83.07	83.00	305.1	34,832	0.88%	大買/鉅額交易
2021/07/16	40.6	81.64	29.6	81.96	82.90	11	34,503	0.03%
2021/07/15	13.4	79.46	13.3	79.27	79.50	0.2	33,951	0.00%
2021/07/14	8.1	77.44	12.1	77.72	78.10	-4	33,901	-0.01%
2021/07/13	34.3	77.00	5.2	76.86	76.20	29.1	33,916	0.09%
2021/07/12	33.7	77.96	59.4	78.27	76.10	-25.7	33,786	-0.08%
2021/07/09	27	74.00	7	74.36	74.20	20	33,694	0.06%
2021/07/08	3.1	74.79	7.2	74.92	74.80	-4.1	33,692	-0.01%
2021/07/07	15.3	73.96	19	73.80	74.00	-3.7	33,896	-0.01%
2021/07/06	7.2	73.88	8	74.03	73.70	-0.8	34,220	0.00%
2021/07/05	5	73.64	15.1	73.73	73.90	-10.1	34,315	-0.03%
2021/07/02	18.3	73.17	6	73.50	72.90	12.3	34,431	0.04%
2021/07/01	10	73.69	4.5	73.58	73.40	5.6	34,570	0.02%
2021/06/30	93	73.65	109	73.80	73.90	-16	34,764	-0.05%	大賣/
2021/06/29	43.2	72.47	2	72.60	72.60	41.2	35,045	0.12%
2021/06/28	5	73.02	8	73.06	73.20	-3	35,424	-0.01%
2021/06/25	10.1	73.13	34.1	73.15	72.90	-24	35,800	-0.07%
2021/06/24	0	0.00	0.3	71.70	71.90	-0.3	35,812	0.00%
2021/06/23	13	71.19	9.2	71.08	71.80	3.8	36,140	0.01%
2021/06/22	5.1	70.55	2.6	70.66	70.70	2.5	36,335	0.01%
2021/06/21	26.4	70.00	8	69.99	70.00	18.4	36,352	0.05%
2021/06/18	53.4	71.60	0.1	72.50	71.30	53.3	36,089	0.15%
2021/06/17	17.1	72.13	6	72.20	72.30	11.1	35,879	0.03%
2021/06/16	4.2	72.61	1	72.70	72.60	3.2	36,428	0.01%
2021/06/15	6	73.22	2	72.95	73.00	4	36,476	0.01%
2021/06/11	6	73.93	3	74.00	73.80	3	36,693	0.01%
2021/06/10	22.5	73.05	1	73.40	73.80	21.5	36,729	0.06%
2021/06/09	6	72.83	2	73.10	72.90	4	37,125	0.01%
2021/06/08	10	73.40	1	73.60	73.70	9	37,549	0.02%
2021/06/07	42	72.32	2	72.70	73.20	40	38,854	0.10%
2021/06/04	3.1	72.77	43	72.79	72.90	-39.9	39,203	-0.10%
2021/06/03	50	73.73	1	74.50	73.60	49	39,914	0.12%
2021/06/02	10.3	73.37	107.3	73.23	74.50	-97	40,087	-0.24%	大賣/
2021/06/01	14	72.91	3.2	72.78	73.00	10.8	39,920	0.03%
2021/05/31	5.3	72.38	6.1	72.29	72.30	-0.8	40,115	0.00%
2021/05/28	7	72.10	23	71.94	72.00	-16	40,194	-0.04%
2021/05/27	15	70.45	16	70.64	71.60	-1	40,267	0.00%
2021/05/26	6.1	71.37	62	71.31	71.60	-55.9	40,456	-0.14%
2021/05/25	8.1	72.00	309	71.81	71.90	-300.9	41,177	-0.73%	大賣/鉅額交易
2021/05/24	11	71.50	8	71.75	72.00	3	41,309	0.01%
2021/05/21	14.5	72.20	59	72.65	72.00	-44.5	41,400	-0.11%
2021/05/20	15	70.07	12	70.10	70.20	3	40,820	0.01%
2021/05/19	21.7	70.96	12	70.88	70.60	9.7	40,702	0.02%
2021/05/18	42.7	70.19	31.5	70.75	71.40	11.2	40,660	0.03%
2021/05/17	27.6	66.70	42	66.27	65.60	-14.4	40,601	-0.04%
2021/05/14	28.3	69.65	5	70.22	69.60	23.3	39,774	0.06%
2021/05/13	50.5	69.60	21	68.64	68.60	29.5	39,246	0.08%
2021/05/12	106.7	70.07	140	70.65	70.00	-33.4	38,421	-0.09%	大買/大賣/
2021/05/11	145.7	76.79	52	75.38	74.80	93.7	36,694	0.26%	大買/
2021/05/10	25	74.73	33.1	75.00	76.60	-8.1	35,260	-0.02%
2021/05/07	40	70.49	31	70.40	70.80	9	34,384	0.03%
2021/05/06	24.8	69.94	85	69.14	69.60	-60.2	34,193	-0.18%
2021/05/05	51	68.99	15	69.35	69.50	36	33,736	0.11%
2021/05/04	143	68.12	98	67.78	67.40	45	33,156	0.14%	大買/
2021/05/03	140	70.11	49	70.02	68.80	91	32,463	0.28%	大買/
2021/04/29	11.5	64.34	46	64.33	64.20	-34.5	31,048	-0.11%
2021/04/28	72.6	65.79	20	65.07	65.10	52.6	30,854	0.17%
2021/04/27	13.1	64.57	20	64.28	64.90	-6.9	30,724	-0.02%
2021/04/26	120	63.02	42.5	63.53	64.10	77.5	30,536	0.25%	大買/
2021/04/23	42	61.25	6	61.30	61.30	36	30,234	0.12%
2021/04/22	23	61.78	1	61.30	61.10	22	30,326	0.07%
2021/04/21	46	61.37	5	61.12	61.40	41	30,017	0.14%
2021/04/20	54	61.62	27	61.80	61.80	27	30,043	0.09%
2021/04/19	158	61.25	193.2	60.82	61.80	-35.2	30,178	-0.12%	大買/大賣/
2021/04/16	12	59.40	10	59.64	60.00	2	30,110	0.01%
2021/04/15	214.2	58.80	49.5	58.79	60.00	164.7	30,284	0.54%	大買/鉅額交易
2021/04/14	29.1	57.40	10	57.35	57.10	19.1	29,598	0.06%
2021/04/13	113.5	58.29	9	58.42	57.80	104.5	29,559	0.35%	大買/鉅額交易
2021/04/12	6	58.00	12.8	57.75	58.00	-6.8	29,197	-0.02%
2021/04/09	7.3	56.50	11	56.43	56.40	-3.7	28,971	-0.01%
2021/04/08	14.5	56.94	17	56.91	56.90	-2.5	28,985	-0.01%
2021/04/07	5	57.06	1	57.00	57.50	4	29,180	0.01%
2021/04/06	8	57.51	87	57.72	57.30	-79	28,913	-0.27%
2021/04/01	167.1	57.65	193	57.69	57.80	-25.9	28,624	-0.09%	大買/大賣/
2021/03/31	36	57.31	15	56.85	56.80	21	28,086	0.07%
2021/03/30	41	56.63	20.1	56.67	56.80	20.9	27,757	0.08%
2021/03/29	21.1	55.78	99	55.81	55.90	-77.9	27,361	-0.28%
2021/03/26	79.5	55.50	2	55.45	55.50	77.5	27,328	0.28%
2021/03/25	23	55.20	6.4	55.16	55.30	16.7	27,357	0.06%
2021/03/24	37	54.38	3	54.50	54.40	34	27,212	0.12%
2021/03/23	30	54.72	6	54.50	54.50	24	27,030	0.09%
2021/03/22	16.1	53.66	5	54.00	53.90	11.1	26,920	0.04%
2021/03/19	17	53.55	4	54.20	53.70	13	27,234	0.05%
2021/03/18	4	54.40	1	54.40	54.40	3	26,995	0.01%
2021/03/17	6	54.73	2.8	54.57	54.50	3.2	27,457	0.01%
2021/03/16	4	55.30	2.5	55.32	55.40	1.5	27,420	0.01%
2021/03/15	2	55.60	18	55.82	55.50	-16	27,388	-0.06%
2021/03/12	27	54.85	12	55.11	54.90	15	27,099	0.06%
2021/03/11	5.5	55.78	22	55.51	55.40	-16.5	26,922	-0.06%
2021/03/10	15	53.57	110	53.73	54.00	-95	25,773	-0.37%	大賣/
2021/03/09	77.6	53.53	92	53.54	53.70	-14.4	25,454	-0.06%
2021/03/08	19	51.73	82	52.41	52.10	-63	24,877	-0.25%
2021/03/05	9	50.53	10	50.20	50.80	-1	24,534	0.00%
2021/03/04	4	50.50	3	51.20	50.60	1	25,238	0.00%
2021/03/03	0	0.00	7	50.76	51.00	-7	25,089	-0.03%
2021/03/02	9	50.34	17	51.02	50.10	-8	24,982	-0.03%
2021/02/26	29.1	50.17	52	51.38	49.90	-22.9	24,694	-0.09%
2021/02/25	7	51.20	143.4	51.36	51.70	-136.3	23,847	-0.57%	大賣/鉅額交易
2021/02/24	41	50.10	11	49.95	50.00	30	23,128	0.13%
2021/02/23	1	49.30	4	49.64	49.75	-3	22,937	-0.01%
2021/02/22	33.1	49.32	2	49.23	48.95	31.1	22,702	0.14%
2021/02/19	5	48.96	1	49.15	49.10	4	22,644	0.02%
2021/02/18	0.1	49.35	68.2	49.88	49.20	-68.1	22,724	-0.30%
2021/02/17	4	48.84	76.1	49.08	48.90	-72.1	22,516	-0.32%
2021/02/05	5	46.90	0	0.00	46.90	5	21,815	0.02%
2021/02/04	0	0.00	7	47.15	47.10	-7	22,053	-0.03%
2021/02/03	0	0.00	6	47.42	47.60	-6	22,835	-0.03%
2021/02/02	0	0.00	18	47.08	47.25	-18	22,979	-0.08%
2021/02/01	1	45.65	2.4	45.82	45.95	-1.4	22,665	-0.01%
2021/01/29	14	45.91	0	0.00	45.55	14	22,644	0.06%
2021/01/28	5	46.12	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0	0.00	1	46.60	46.80	-1	22,191	0.00%
2021/01/26	5	46.74	1	47.10	46.50	4	22,119	0.02%
2021/01/25	1	47.70	20	47.43	47.40	-19	21,928	-0.09%
2021/01/22	1.2	46.28	1	46.45	46.25	0.2	21,726	0.00%
2021/01/21	8.1	46.36	5	46.42	46.20	3.1	21,634	0.01%
2021/01/20	16.2	46.57	9.1	46.74	46.20	7.1	21,583	0.03%
2021/01/19	1	47.30	8	47.43	47.25	-7	21,378	-0.03%
2021/01/18	21.1	46.77	4.2	46.84	46.95	16.9	21,305	0.08%
2021/01/15	16	48.05	318	47.95	47.60	-302	21,046	-1.43%	大賣/鉅額交易
2021/01/14	3	48.33	7	48.29	48.45	-4	20,910	-0.02%
2021/01/13	16.5	48.08	31.2	48.10	48.30	-14.7	20,703	-0.07%
2021/01/12	6	47.98	9	47.85	47.75	-3	20,349	-0.01%
2021/01/11	73	47.65	17	47.50	47.40	56	19,832	0.28%
2021/01/08	3	46.68	34.2	46.82	47.45	-31.2	19,420	-0.16%
2021/01/07	0	0.00	2	46.28	46.20	-2	18,928	-0.01%
2021/01/06	88	45.84	2	46.20	45.60	86	18,827	0.46%
2021/01/05	68.5	46.20	7	46.13	46.35	61.5	18,643	0.33%
2021/01/04	46	46.22	0	0.00	46.25	46	18,599	0.25%
2020/12/31	36	46.41	22.7	46.75	46.75	13.3	18,506	0.07%
2020/12/30	24	46.44	22	46.45	46.90	2	18,315	0.01%
2020/12/29	6	45.56	0.5	45.50	45.50	5.5	17,978	0.03%
2020/12/28	10	45.49	9	45.36	45.55	1	18,096	0.01%
2020/12/25	4	45.53	5	45.45	45.50	-1	18,122	-0.01%
2020/12/24	5	45.78	30	45.67	45.55	-25	18,141	-0.14%
2020/12/23	7	44.65	11	44.54	44.80	-4	17,948	-0.02%
2020/12/22	21	45.14	4	45.23	44.90	17	17,960	0.09%
2020/12/21	62	45.37	25	45.49	45.50	37	18,211	0.20%
2020/12/18	4	46.36	12	46.43	46.00	-8	18,064	-0.04%
2020/12/17	5	46.26	0	0.00	46.20	5	17,979	0.03%
2020/12/16	2	46.25	46	46.35	46.35	-44	18,050	-0.24%
2020/12/15	55	45.82	10	46.08	45.85	45	18,040	0.25%
2020/12/14	40	47.30	229	47.17	47.30	-189	17,640	-1.07%	大賣/鉅額交易
2020/12/11	39	47.12	33	47.30	47.20	6	17,326	0.03%
2020/12/10	0	0.00	10	45.57	45.65	-10	16,697	-0.06%
2020/12/09	9	44.97	7	45.07	45.10	2	16,532	0.01%
2020/12/08	63	45.00	14	44.95	45.40	49	16,584	0.30%
2020/12/07	3	45.30	54	45.41	45.60	-51	16,494	-0.31%
2020/12/04	1	44.60	2	45.05	45.15	-1	16,320	-0.01%
2020/12/03	0	0.00	12	44.74	44.45	-12	16,105	-0.07%
2020/12/02	23	44.63	10	44.55	44.55	13	15,890	0.08%
2020/12/01	6	44.60	10	44.70	44.80	-4	15,675	-0.03%
2020/11/30	14	44.89	0	0.00	44.30	14	15,570	0.09%
2020/11/27	9	45.51	0	0.00	45.65	9	14,834	0.06%
2020/11/26	5	45.53	31	45.52	45.60	-26	14,746	-0.18%
2020/11/25	1	45.10	1	45.30	45.15	0	14,672	0.00%
2020/11/24	4	44.98	2	45.10	44.95	2	14,637	0.01%
2020/11/23	1	45.30	12	45.40	45.50	-11	14,581	-0.08%
2020/11/20	3	44.58	7	44.81	44.90	-4	14,590	-0.03%
2020/11/19	5.5	45.40	4	45.51	45.25	1.5	14,975	0.01%
2020/11/17	172	45.65	3	45.35	45.55	169	14,877	1.14%	大買/鉅額交易
2020/11/16	0	0.00	3	45.58	45.55	-3	14,813	-0.02%
2020/11/13	0	0.00	4	45.26	45.30	-4	14,784	-0.03%
2020/11/12	2	44.95	19	45.17	45.20	-17	14,647	-0.12%
2020/11/11	37	44.79	85	44.99	45.55	-48	14,376	-0.33%
2020/11/10	4	43.55	41	43.45	43.60	-37	13,554	-0.27%
2020/11/09	0	0.00	11	42.54	42.70	-11	13,328	-0.08%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	1	41.45	41.65	-1	13,527	-0.01%
2020/11/03	10	41.40	0	0.00	41.60	10	13,592	0.07%
2020/10/30	2	40.65	0	0.00	40.70	2	13,672	0.01%
2020/10/29	5	40.77	0	0.00	40.75	5	13,549	0.04%
2020/10/28	1	41.30	0	0.00	41.35	1	13,517	0.01%
2020/10/23	3	41.45	0	0.00	41.40	3	13,717	0.02%
2020/10/22	0	0.00	0	41.60	41.50	0	13,769	0.00%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/20	0	0.00	1	41.40	41.40	-1	13,680	-0.01%
2020/10/19	0	0.00	2	41.70	41.45	-2	13,652	-0.01%
2020/10/16	15	41.59	0	0.00	41.35	15	13,717	0.11%
2020/10/15	3	41.45	0	0.00	41.30	3	13,830	0.02%
2020/10/14	2	41.75	6	41.78	41.80	-4	13,725	-0.03%
2020/10/13	4	41.40	2	41.35	41.45	2	13,582	0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	9	41.12	5	41.10	41.05	4	13,607	0.03%
2020/10/05	3	41.30	0	0.00	41.20	3	13,460	0.02%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	1	41.05	41.30	-1	13,654	-0.01%
2020/09/25	3	40.80	0	0.00	40.80	3	13,727	0.02%
2020/09/24	122	40.69	0	0.00	40.60	122	13,700	0.89%	大買/鉅額交易
2020/09/23	16	41.53	1	41.55	41.75	15	13,275	0.11%
2020/09/22	8	41.94	2	41.90	41.90	6	13,140	0.05%
2020/09/21	1	42.50	2	42.40	42.40	-1	13,295	-0.01%
2020/09/18	3	42.97	0	0.00	42.85	3	13,252	0.02%
2020/09/17	10	43.25	3	43.30	43.25	7	13,119	0.05%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	22	43.63	43.65	-22	13,087	-0.17%
2020/09/11	1.2	43.45	9	43.38	43.45	-7.8	13,010	-0.06%
2020/09/10	6	42.75	102	42.95	43.05	-96	12,965	-0.74%	大賣/
2020/09/09	3	42.00	0	0.00	42.25	3	12,854	0.02%
2020/09/08	2	42.43	0	0.00	42.50	2	12,825	0.02%
2020/09/07	0	0.00	1	42.35	42.45	-1	12,905	-0.01%
2020/09/04	1	42.25	5	42.30	42.45	-4	13,169	-0.03%
2020/09/03	1	42.65	1	42.95	42.75	0	13,311	0.00%
2020/09/02	3	42.10	0	0.00	42.20	3	13,346	0.02%
2020/09/01	0	0.00	6	42.57	42.80	-6	13,346	-0.04%
2020/08/31	11	43.14	1	43.65	42.80	10	13,272	0.08%
2020/08/28	1	43.20	1	43.35	43.30	0	13,213	0.00%
2020/08/27	1	43.00	5	43.20	43.10	-4	13,266	-0.03%
2020/08/26	5	43.15	0	0.00	43.40	5	13,235	0.04%
2020/08/25	13	43.28	33	43.16	43.40	-20	13,156	-0.15%
2020/08/21	23	41.58	0.1	41.80	41.80	22.9	12,897	0.18%
2020/08/20	10	41.54	14	42.39	41.40	-4	12,766	-0.03%
2020/08/19	10	43.15	9	43.16	42.75	1	12,709	0.01%
2020/08/18	0	0.00	4	42.45	42.55	-4	12,493	-0.03%
2020/08/17	2	42.45	6	42.41	42.50	-4	12,560	-0.03%
2020/08/13	1	41.90	3	41.90	42.00	-2	12,658	-0.02%
2020/08/12	2	41.75	1.2	41.82	41.85	0.8	12,773	0.01%
2020/08/11	0	0.00	14	41.93	41.75	-14	12,660	-0.11%
2020/08/10	12	41.50	0	0.00	41.75	12	12,546	0.10%
2020/08/07	3	41.20	0	0.00	41.15	3	12,544	0.02%
2020/08/06	12	41.70	0	0.00	41.55	12	12,531	0.10%
2020/08/05	4	41.40	4	41.30	41.40	0	12,568	0.00%
2020/08/04	58	41.26	0	0.00	41.30	58	12,604	0.46%
2020/08/03	14	41.45	0	0.00	41.25	14	12,627	0.11%
2020/07/31	2	41.88	0	0.00	41.75	2	12,603	0.02%
2020/07/29	3	42.23	0	0.00	41.80	3	12,418	0.02%
2020/07/28	1	41.50	1.5	41.73	41.70	-0.5	12,617	0.00%
2020/07/27	64	41.81	3	41.98	41.80	61	12,746	0.48%
2020/07/24	219	42.30	1	42.45	42.00	218	12,880	1.69%	大買/鉅額交易
2020/07/23	0	0.00	3	42.85	42.70	-3	12,799	-0.02%
2020/07/22	0	0.00	153	43.10	43.10	-153	12,889	-1.19%	大賣/鉅額交易
2020/07/21	138	42.66	1	42.60	42.50	137	12,846	1.07%	大買/鉅額交易
2020/07/20	1	42.55	2	42.75	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	136	43.10	42.80	-136	12,866	-1.06%	大賣/鉅額交易
2020/07/16	0	0.00	1	42.95	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	6	42.90	42.80	-6	13,046	-0.05%
2020/07/14	100	42.70	1	42.90	42.70	99	13,170	0.75%
2020/07/13	0	0.00	20	42.95	43.00	-20	13,365	-0.15%
2020/07/10	67.5	42.45	0	0.00	42.40	67.5	13,490	0.50%
2020/07/09	7	42.86	5	43.53	42.80	2	13,702	0.01%
2020/07/08	0	0.00	21	43.19	43.10	-21	13,617	-0.15%
2020/07/07	3	43.33	102	43.16	43.30	-99	13,722	-0.72%	大賣/
2020/07/06	1	43.20	37	43.12	43.30	-36	13,742	-0.26%
2020/07/03	1	42.90	7.3	42.68	42.80	-6.3	13,867	-0.05%
2020/07/02	101	42.10	0	0.00	42.10	101	14,007	0.72%	大買/鉅額交易
2020/07/01	10	42.07	0	0.00	42.30	10	14,311	0.07%
2020/06/30	52	43.85	2	43.85	43.90	50	14,307	0.35%
2020/06/29	0	0.00	2	43.75	43.80	-2	14,241	-0.01%
2020/06/24	0	0.00	6	44.23	44.15	-6	14,247	-0.04%
2020/06/23	2	44.00	1	43.80	44.00	1	14,476	0.01%
2020/06/22	2	43.48	0	0.00	43.60	2	14,552	0.01%
2020/06/19	2	43.80	1	43.75	43.60	1	14,773	0.01%
2020/06/18	2	43.80	0	0.00	43.85	2	14,934	0.01%
2020/06/16	5	43.65	28	44.10	44.10	-23	15,493	-0.15%
2020/06/15	2	43.30	1	43.25	43.10	1	16,095	0.01%
2020/06/12	3	43.03	1	43.10	43.25	2	16,407	0.01%
2020/06/11	8	44.37	5	44.65	43.60	3	16,848	0.02%
2020/06/10	2	44.60	5	44.46	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	3	44.05	44.00	-3	17,833	-0.02%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	5	43.45	0	0.00	43.50	5	18,324	0.03%
2020/06/04	7	43.61	5	43.50	43.55	2	18,566	0.01%
2020/06/03	52	43.40	22	43.38	43.55	30	18,973	0.16%
2020/06/02	5	42.75	35	42.94	42.95	-30	18,957	-0.16%
2020/06/01	0	42.50	1	42.70	42.50	-1	18,967	-0.01%
2020/05/29	1	41.75	7	41.91	42.40	-6	18,961	-0.03%
2020/05/28	7	42.01	5	42.09	42.05	2	18,742	0.01%
2020/05/27	3	42.58	9	42.65	42.65	-6	18,852	-0.03%
2020/05/26	0	0.00	24	42.68	42.45	-24	18,940	-0.13%
2020/05/25	12	41.78	0	0.00	41.70	12	18,867	0.06%
2020/05/22	2	41.83	1	41.85	41.70	1	18,881	0.01%
2020/05/21	22	42.47	28	42.47	42.70	-6	18,910	-0.03%
2020/05/20	6	42.29	14	42.29	42.25	-8	18,801	-0.04%
2020/05/19	5	41.90	45	41.90	42.00	-40	18,690	-0.21%
2020/05/18	2	41.18	11	41.10	41.20	-9	18,448	-0.05%
2020/05/15	10	41.20	0	0.00	41.15	10	18,430	0.05%
2020/05/14	7	40.71	9	40.70	40.55	-2	18,263	-0.01%
2020/05/13	17	40.96	0	0.00	40.95	17	18,156	0.09%
2020/05/12	7	41.06	1	41.30	41.20	6	18,167	0.03%
2020/05/11	5	41.46	64	41.21	41.20	-59	18,225	-0.32%
2020/05/08	3	40.87	3	40.93	40.65	0	18,241	0.00%
2020/05/07	0	0.00	4	40.63	40.50	-4	18,279	-0.02%
2020/05/06	1	40.70	1	40.60	40.55	0	18,315	0.00%
2020/05/05	3	40.70	1	41.00	40.65	2	18,380	0.01%
2020/05/04	71.1	40.76	1	40.65	40.75	70.1	18,411	0.38%
2020/04/30	12	41.77	3	41.95	42.30	9	18,225	0.05%
2020/04/29	6	41.22	62	41.18	41.05	-56	18,188	-0.31%
2020/04/28	1	40.10	55	40.30	40.30	-54	18,182	-0.30%
2020/04/27	4	39.91	28	40.07	40.10	-24	18,723	-0.13%
2020/04/24	53	39.50	1	39.45	39.20	52	18,683	0.28%
2020/04/23	53	39.60	27	39.55	39.60	26	18,723	0.14%
2020/04/22	14	38.75	3	38.65	39.45	11	18,721	0.06%
2020/04/21	122	39.45	70	39.75	39.00	52	18,670	0.28%	大買/
2020/04/20	6	40.21	0	0.00	40.10	6	18,566	0.03%
2020/04/17	1	40.55	24	40.92	40.60	-23	18,610	-0.12%
2020/04/16	13	40.25	3	40.25	40.20	10	18,482	0.05%
2020/04/15	7	40.79	21	40.91	41.05	-14	18,295	-0.08%
2020/04/14	32	40.63	36	40.37	40.65	-4	18,190	-0.02%
2020/04/13	11	39.40	13	39.51	39.50	-2	18,003	-0.01%
2020/04/10	6	39.11	8	39.05	39.20	-2	17,881	-0.01%
2020/04/09	30	38.12	2	38.33	38.20	28	17,767	0.16%
2020/04/08	4	37.80	16	37.75	37.95	-12	17,642	-0.07%
2020/04/07	25	37.28	34	37.42	37.25	-9	17,403	-0.05%
2020/04/06	16.9	37.19	1	37.20	37.30	15.9	17,181	0.09%
2020/04/01	3	37.45	0	0.00	37.40	3	16,908	0.02%
2020/03/31	3	37.95	2	38.28	37.55	1	16,767	0.01%
2020/03/30	1	37.55	7	37.73	37.90	-6	16,494	-0.04%
2020/03/27	3	38.00	23	38.31	38.30	-20	16,359	-0.12%
2020/03/26	2	37.40	1	37.25	37.30	1	16,114	0.01%
2020/03/25	41	37.12	0.1	37.15	37.10	41	16,112	0.25%
2020/03/24	3.1	36.61	4	37.06	36.25	-0.9	15,922	-0.01%
2020/03/23	13.1	35.58	1	36.30	36.00	12.1	15,817	0.08%
2020/03/20	20	36.02	53	35.68	37.50	-33	15,842	-0.21%
2020/03/19	37	35.09	4	35.54	34.85	33	15,428	0.21%
2020/03/18	38	36.93	0	0.00	36.85	38	15,332	0.25%
2020/03/17	31	37.22	2	37.20	37.35	29	15,127	0.19%
2020/03/16	31	38.70	3	39.57	38.05	28	14,810	0.19%
2020/03/13	84	38.09	6	37.87	39.65	78	14,425	0.54%
2020/03/12	61.1	40.89	0	0.00	40.50	61.1	13,472	0.45%
2020/03/11	17	42.42	0	0.00	42.15	17	13,056	0.13%
2020/03/10	7	42.29	7	42.72	42.35	0	13,022	0.00%
2020/03/09	71	42.72	0	0.00	42.35	71	12,848	0.55%
2020/03/06	40	44.31	1	44.20	44.20	39	12,372	0.32%
2020/03/05	0	0.00	9	45.04	45.15	-9	12,347	-0.07%
2020/03/03	3	44.12	5	44.15	44.15	-2	12,548	-0.02%
2020/03/02	27	43.97	0	0.00	43.95	27	12,678	0.21%
2020/02/27	20	44.41	0	0.00	44.45	20	13,147	0.15%
2020/02/26	19	44.52	0	0.00	44.70	19	13,411	0.14%
2020/02/25	33	44.87	83	44.51	44.95	-50	13,301	-0.38%
2020/02/24	38	45.07	0	0.00	45.00	38	13,338	0.28%
2020/02/21	5	45.74	0	0.00	45.70	5	13,244	0.04%
2020/02/19	6	45.90	7	46.31	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/17	7	45.69	0	0.00	45.95	7	13,316	0.05%
2020/02/13	2	46.05	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0.3	46.35	36	46.47	46.35	-35.7	13,455	-0.27%
2020/02/11	1.5	45.97	2	45.85	46.00	-0.5	13,347	0.00%
2020/02/10	12	44.98	0	0.00	45.15	12	13,575	0.09%
2020/02/07	0	0.00	1	45.40	45.40	-1	14,026	-0.01%
2020/02/06	0.5	45.75	5	45.66	46.00	-4.5	14,017	-0.03%
2020/02/05	7	44.79	21	45.01	45.40	-14	13,961	-0.10%
2020/02/04	10	44.85	11	44.95	45.05	-1	13,912	-0.01%
2020/02/03	6	43.95	55	44.24	44.15	-49	13,979	-0.35%
2020/01/31	7	45.01	1	45.05	45.05	6	13,806	0.04%
2020/01/30	20	45.02	2	44.95	45.00	18	13,719	0.13%
2020/01/20	13	47.10	3	47.10	47.10	10	13,126	0.08%
2020/01/17	2	47.00	3	46.98	47.15	-1	13,064	-0.01%
2020/01/14	0	0.00	3.2	46.90	47.00	-3.2	12,838	-0.02%
2020/01/13	2	46.80	1	46.85	46.80	1	12,734	0.01%
2020/01/10	0	0.00	3	46.40	46.40	-3	12,676	-0.02%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	9	45.88	12	45.90	45.80	-3	12,623	-0.02%
2020/01/07	3	46.22	2	46.20	46.30	1	12,548	0.01%
2020/01/06	2	46.30	1.2	46.31	46.40	0.8	12,563	0.01%
2020/01/03	1	46.75	1	46.75	46.75	0	12,558	0.00%
2020/01/02	0.5	46.45	1	46.60	46.45	-0.5	12,533	0.00%
2019/12/30	5	46.70	0	0.00	46.70	5	12,500	0.04%
2019/12/27	1	46.60	1	46.65	46.75	0	12,512	0.00%
2019/12/23	1	46.45	1	46.55	46.65	0	12,613	0.00%
2019/12/18	20	46.70	13	46.77	46.75	7	12,459	0.06%
2019/12/17	9.5	46.31	241	46.40	46.50	-231.5	12,454	-1.86%	大賣/鉅額交易
2019/12/16	5.2	46.69	13	47.00	46.60	-7.8	12,268	-0.06%
2019/12/13	3	46.95	49	47.02	47.15	-46	12,136	-0.38%
2019/12/12	0	0.00	1	46.00	46.05	-1	11,685	-0.01%
2019/12/11	1	45.90	12	45.99	45.95	-11	11,598	-0.09%
2019/12/10	10	45.50	7	45.46	45.55	3	11,447	0.03%
2019/12/09	1	45.35	1	45.35	45.45	0	11,404	0.00%
2019/12/06	5	45.35	0	0.00	45.45	5	11,572	0.04%
2019/12/05	3	45.25	52	45.40	45.50	-49	11,663	-0.42%
2019/12/03	0.1	44.90	0.3	44.90	44.90	-0.2	11,512	0.00%
2019/12/02	11.1	44.56	1.3	44.68	44.80	9.8	11,513	0.09%
2019/11/29	2.1	44.88	6	44.93	44.80	-3.9	11,431	-0.03%
2019/11/28	14.2	45.47	7	45.60	45.40	7.2	11,208	0.06%
2019/11/27	5	45.69	3	45.67	45.85	2	11,107	0.02%
2019/11/26	1	46.15	22	46.27	46.00	-21	10,945	-0.19%
2019/11/25	3	45.55	6	45.91	46.10	-3	10,286	-0.03%
2019/11/22	0	0.00	50	45.00	45.30	-50	10,034	-0.50%
2019/11/21	0	0.00	0.8	45.05	45.05	-0.8	10,041	-0.01%
2019/11/20	4	45.24	0	0.00	45.45	4	9,948	0.04%
2019/11/19	1	45.40	1	45.50	45.55	0	9,880	0.00%
2019/11/18	0	0.00	2	45.30	45.60	-2	9,831	-0.02%
2019/11/15	3	45.15	0	0.00	45.30	3	9,898	0.03%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	4	45.48	1	45.45	45.30	3	10,209	0.03%
2019/11/12	1	45.80	4	45.70	45.55	-3	10,259	-0.03%
2019/11/11	2	45.40	3	45.60	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	2	45.50	45.60	-2	10,236	-0.02%
2019/11/07	55	46.05	0	0.00	45.50	55	10,148	0.54%
2019/11/06	51	45.76	8.8	45.68	45.85	42.3	9,873	0.43%
2019/11/05	2	45.08	2	45.20	44.95	0	9,380	0.00%
2019/11/01	2	44.50	0	0.00	44.55	2	9,445	0.02%
2019/10/31	7.4	45.07	0	0.00	44.55	7.4	9,553	0.08%
2019/10/30	2	45.25	1	45.30	45.45	1	9,452	0.01%
2019/10/29	3	45.25	0	0.00	45.45	3	9,564	0.03%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/23	0	0.00	72	45.20	45.20	-72	9,479	-0.76%
2019/10/21	0.2	45.30	2	45.30	45.40	-1.9	9,511	-0.02%
2019/10/18	0	0.00	3	45.38	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	14	45.17	45.25	-14	9,499	-0.15%
2019/10/15	0	0.00	7	44.90	44.95	-7	9,492	-0.07%
2019/10/14	71	44.38	2	44.65	44.80	69	9,512	0.73%
2019/10/08	0	0.00	1	44.45	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	5	43.98	44.00	-5	9,406	-0.05%
2019/10/04	2	43.98	5	44.05	44.00	-3	9,453	-0.03%
2019/10/03	5	44.06	0	0.00	44.10	5	9,476	0.05%
2019/10/02	0.1	44.75	0	0.00	44.75	0.1	9,489	0.00%
2019/10/01	0	0.00	3	44.85	45.00	-3	9,586	-0.03%
2019/09/27	0	0.00	1	44.55	44.55	-1	9,708	-0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	35	44.93	45.00	-35	10,405	-0.34%
2019/09/23	6	44.74	0	0.00	44.85	6	10,504	0.06%
2019/09/20	0	0.00	1	45.10	45.15	-1	10,806	-0.01%
2019/09/19	6.2	45.20	1	45.15	45.20	5.2	10,757	0.05%
2019/09/18	5	45.35	1	45.55	45.60	4	10,735	0.04%
2019/09/17	0	0.00	4	45.39	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	100	45.25	45.30	-100	10,762	-0.93%
2019/09/12	1	45.00	52	45.25	45.00	-51	10,726	-0.48%
2019/09/11	1	44.75	2	44.80	44.95	-1	10,826	-0.01%
2019/09/10	1	44.90	222	44.96	44.90	-221	10,813	-2.04%	大賣/鉅額交易
2019/09/09	0	0.00	20	44.45	44.55	-20	10,670	-0.19%
2019/09/05	10	43.70	4	43.91	43.95	6	10,660	0.06%
2019/09/04	0	0.00	1	43.55	43.45	-1	10,519	-0.01%
2019/09/03	3	43.25	10	43.55	43.25	-7	10,585	-0.07%
2019/09/02	1	43.50	7	43.59	43.50	-6	10,671	-0.06%
2019/08/29	1	43.10	0	0.00	43.15	1	10,797	0.01%
2019/08/28	3	43.43	1	43.55	43.70	2	10,818	0.02%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	4	43.00	1	43.10	43.00	3	10,789	0.03%
2019/08/23	5	43.20	2	43.15	43.10	3	10,801	0.03%
2019/08/22	1	43.15	0	0.00	43.10	1	10,813	0.01%
2019/08/21	1	42.85	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	14	43.10	42.90	-14	11,111	-0.13%
2019/08/19	2	43.20	5	43.48	43.35	-3	11,128	-0.03%
2019/08/16	5	41.99	11	42.73	43.15	-6	11,048	-0.05%
2019/08/15	5	41.87	1	42.35	41.90	4	10,942	0.04%
2019/08/14	11	42.32	1	42.50	42.05	10	11,055	0.09%
2019/08/13	0	0.00	5	42.46	42.30	-5	11,116	-0.04%
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/08	11	41.82	1	41.90	41.90	10	11,569	0.09%
2019/08/07	12	41.73	0	0.00	41.65	12	11,618	0.10%
2019/08/06	3	41.37	13	41.44	41.70	-10	11,901	-0.08%
2019/08/05	5	42.01	0	0.00	42.00	5	11,942	0.04%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1.5	42.93	0	0.00	42.90	1.5	12,024	0.01%
2019/07/31	3	43.28	0	0.00	43.20	3	12,042	0.02%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	0	0.00	3	43.60	43.55	-3	12,158	-0.02%
2019/07/26	4	43.55	0	0.00	43.50	4	12,256	0.03%
2019/07/25	1	43.70	3	43.60	43.90	-2	12,432	-0.02%
2019/07/24	0	0.00	1	43.55	43.45	-1	12,543	-0.01%
2019/07/23	10	43.60	0	0.00	43.55	10	12,576	0.08%
2019/07/22	1	43.50	0	0.00	43.60	1	12,563	0.01%
2019/07/18	11	43.46	0	0.00	43.45	11	12,590	0.09%
2019/07/17	2	43.55	1	43.55	43.50	1	12,580	0.01%
2019/07/16	3	44.00	2	44.00	44.00	1	12,466	0.01%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	4	44.03	0	0.00	43.95	4	12,723	0.03%
2019/07/11	5	44.12	0	0.00	44.20	5	12,840	0.04%
2019/07/10	1	44.15	11	44.28	44.30	-10	13,018	-0.08%
2019/07/09	1	44.00	4	44.10	44.05	-3	13,055	-0.02%
2019/07/08	4	44.04	0.2	44.25	44.20	3.9	13,061	0.03%
2019/07/05	3	44.30	0.2	44.45	44.30	2.9	13,178	0.02%
2019/07/04	5	44.52	2.2	44.52	44.35	2.8	13,236	0.02%
2019/07/03	1.4	46.01	14	46.09	46.10	-12.6	13,177	-0.10%
2019/07/02	15	46.23	31	46.10	46.25	-16	13,031	-0.12%
2019/07/01	7	46.19	3.1	46.22	46.25	3.9	12,781	0.03%
2019/06/28	3	45.92	3.2	45.83	45.85	-0.2	12,611	0.00%
2019/06/27	2	45.78	21.2	45.92	45.80	-19.2	12,572	-0.15%
2019/06/26	14.1	45.31	344	45.17	45.40	-329.9	12,505	-2.64%	大賣/鉅額交易
2019/06/25	1	45.00	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0.1	44.90	8	44.88	44.90	-7.9	12,607	-0.06%
2019/06/21	2	44.65	1	44.60	44.45	1	12,633	0.01%
2019/06/19	1.1	44.65	3	44.70	44.80	-1.9	12,755	-0.01%
2019/06/18	0.1	44.50	11	44.37	44.50	-10.9	12,656	-0.09%
2019/06/17	0	0.00	71.5	44.03	44.10	-71.5	12,868	-0.56%
2019/06/14	1	43.75	3	43.65	43.55	-2	13,091	-0.02%
2019/06/13	14	43.44	0	0.00	43.65	14	13,170	0.11%
2019/06/12	1	44.00	7	44.24	44.35	-6	13,250	-0.05%
2019/06/11	1	44.15	3	44.37	44.45	-2	13,372	-0.01%
2019/06/10	1	43.70	2	43.93	44.15	-1	13,370	-0.01%
2019/06/06	1	43.00	8	43.00	43.15	-7	13,441	-0.05%
2019/06/05	11	43.20	0	0.00	43.10	11	13,478	0.08%
2019/06/04	0	0.00	2	43.63	43.90	-2	13,470	-0.01%
2019/06/03	0	0.00	17	43.34	43.65	-17	13,451	-0.13%
2019/05/31	62	42.75	2	43.10	43.25	60	13,432	0.45%
2019/05/29	3	42.30	16	42.48	42.45	-13	13,576	-0.10%
2019/05/28	3	42.15	0	0.00	42.30	3	13,740	0.02%
2019/05/27	2.2	42.13	0	0.00	42.30	2.2	13,665	0.02%
2019/05/24	19.1	42.07	2	42.08	42.00	17.1	13,806	0.12%
2019/05/23	3	42.40	0	0.00	42.50	3	13,755	0.02%
2019/05/22	4.5	42.57	3	42.50	42.50	1.5	13,835	0.01%
2019/05/21	39	42.95	6	42.99	43.05	33	13,864	0.24%
2019/05/20	14	42.02	2	41.95	41.90	12	13,733	0.09%
2019/05/17	32	42.01	0	0.00	41.90	32	13,636	0.23%
2019/05/16	111	42.42	0	0.00	42.00	111	13,498	0.82%	大買/鉅額交易
2019/05/15	9	43.34	3	43.37	43.25	6	13,362	0.04%
2019/05/14	24	43.05	10	43.23	43.15	14	13,373	0.11%
2019/05/13	135	43.89	1	43.80	43.80	134	13,270	1.01%	大買/鉅額交易
2019/05/10	14	44.70	0	0.00	44.60	14	13,345	0.10%
2019/05/09	21	44.75	1	44.75	44.60	20	13,436	0.15%
2019/05/08	7	45.13	0	0.00	45.05	7	13,438	0.05%
2019/05/07	6	45.54	1	45.60	45.40	5	13,491	0.04%
2019/05/06	7	45.61	0	0.00	45.60	7	13,686	0.05%
2019/05/03	8	46.25	1	46.20	46.15	7	13,628	0.05%
2019/05/02	1	46.40	8	46.16	46.40	-7	13,506	-0.05%
2019/04/30	1	45.80	20	45.72	45.60	-19	13,422	-0.14%
2019/04/29	20	45.60	0	0.00	45.70	20	13,422	0.15%
2019/04/26	1	45.05	2	45.25	45.50	-1	13,449	-0.01%
2019/04/25	2	45.20	1	45.25	45.20	1	13,629	0.01%
2019/04/24	105	45.40	6	45.27	45.40	99	13,919	0.71%	大買/
2019/04/22	2	45.25	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	6.3	45.22	45.20	-6.3	14,744	-0.04%
2019/04/18	440	45.07	9	44.90	45.00	431	14,768	2.92%	大買/鉅額交易
2019/04/17	1	45.15	6	45.25	45.20	-5	14,610	-0.03%
2019/04/16	24	45.23	15	45.40	45.30	9	14,477	0.06%
2019/04/15	5	45.70	0	0.00	45.70	5	14,346	0.03%
2019/04/12	5	45.70	0	0.00	45.70	5	14,335	0.03%
2019/04/11	12	45.52	1	46.00	45.55	11	14,325	0.08%
2019/04/10	13	45.49	0	0.00	45.50	13	14,249	0.09%
2019/04/09	3	45.77	0	0.00	45.75	3	14,189	0.02%
2019/04/08	7	45.44	0	0.00	45.35	7	14,074	0.05%
2019/04/03	0	0.00	2	46.03	46.00	-2	13,801	-0.01%
2019/04/02	10	46.00	2	45.95	46.00	8	13,773	0.06%
2019/04/01	3	46.02	15	46.02	45.60	-12	13,728	-0.09%
2019/03/29	16	45.11	16	45.84	46.00	0	13,562	0.00%
2019/03/28	111	44.75	0	0.00	45.10	111	13,404	0.83%	大買/鉅額交易
2019/03/27	12	45.02	33	45.05	44.95	-21	13,331	-0.16%
2019/03/26	12	45.46	26	45.58	45.50	-14	13,224	-0.11%
2019/03/25	22.1	45.69	10	45.75	45.55	12.1	13,349	0.09%
2019/03/22	6	46.58	2	46.65	46.40	4	13,166	0.03%
2019/03/21	6.1	46.88	5	46.90	46.90	1.1	13,054	0.01%
2019/03/20	4.1	47.03	17	47.06	47.15	-12.9	13,050	-0.10%
2019/03/19	8	46.55	7	46.73	46.95	1	12,850	0.01%
2019/03/18	1.1	45.91	39	45.76	46.00	-37.9	12,664	-0.30%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	4	45.36	2	45.50	45.25	2	12,452	0.02%
2019/03/13	4	45.25	10	45.31	45.25	-6	12,434	-0.05%
2019/03/12	1	45.15	2	45.18	45.00	-1	12,423	-0.01%
2019/03/11	9	44.56	5	44.70	44.50	4	12,436	0.03%
2019/03/08	18	44.77	1	44.65	44.70	17	12,490	0.14%
2019/03/07	2.1	45.05	7	45.05	45.10	-4.9	12,623	-0.04%
2019/03/06	0	0.00	2	45.20	45.15	-2	12,732	-0.02%
2019/03/05	5	45.00	0	0.00	45.10	5	12,846	0.04%
2019/03/04	20	44.77	12	45.03	45.15	8	12,921	0.06%
2019/02/27	0	0.00	11	45.28	45.50	-11	12,758	-0.09%
2019/02/26	5	45.40	6	45.53	45.45	-1	12,558	-0.01%
2019/02/25	18	45.20	4	45.21	45.30	14	12,239	0.11%
2019/02/22	12	44.98	2	44.95	45.00	10	12,147	0.08%
2019/02/21	6	45.01	2	45.10	45.10	4	12,083	0.03%
2019/02/20	13	44.98	5	45.01	45.05	8	12,003	0.07%
2019/02/19	4	44.83	0	0.00	44.85	4	11,846	0.03%
2019/02/18	22	44.70	0	0.00	44.75	22	11,801	0.19%
2019/02/15	5	44.51	1	44.60	44.40	4	11,767	0.03%
2019/02/14	7	44.61	1	44.80	44.50	6	11,660	0.05%
2019/02/13	3	44.52	8	44.41	44.60	-5	11,458	-0.04%
2019/02/12	5	44.18	1	44.40	44.30	4	11,447	0.03%
2019/02/11	4	44.23	0	0.00	44.15	4	11,317	0.04%
2019/01/30	42	44.50	0	0.00	44.55	42	11,181	0.38%
2019/01/29	4	44.61	1	44.75	44.75	3	11,121	0.03%
2019/01/28	55	44.50	2	44.45	44.60	53	10,954	0.48%
2019/01/25	9	43.96	0	0.00	44.00	9	10,827	0.08%
2019/01/24	61	44.05	0	0.00	44.05	61	10,643	0.57%
2019/01/23	2	44.20	1	44.10	44.30	1	10,634	0.01%
2019/01/22	83	44.19	20	44.40	44.25	63	10,710	0.59%
2019/01/21	9	44.29	0	0.00	44.30	9	10,736	0.08%
2019/01/18	5	43.99	0	0.00	44.15	5	10,904	0.05%
2019/01/17	8	43.88	0	0.00	44.05	8	11,002	0.07%
2019/01/16	27	44.07	0	0.00	44.00	27	10,922	0.25%
2019/01/15	18	44.70	1	44.60	44.60	17	10,614	0.16%
2019/01/14	48	45.04	0	0.00	45.00	48	10,342	0.46%
2019/01/11	69	46.17	1	46.40	45.95	68	10,140	0.67%
2019/01/09	0	0.00	308	46.91	47.05	-308	10,011	-3.08%	大賣/鉅額交易
2019/01/08	6	45.87	0	0.00	45.70	6	9,975	0.06%
2019/01/07	5	45.80	1	46.05	45.95	4	10,273	0.04%
2019/01/04	2	45.23	150.1	45.40	45.30	-148.1	10,445	-1.42%	大賣/鉅額交易
2019/01/03	14	45.82	0	0.00	45.80	14	10,903	0.13%
2019/01/02	36	46.66	0	0.00	46.10	36	11,063	0.33%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	3	46.93	46.95	-3	11,424	-0.03%
2018/12/26	0	0.00	4	46.78	46.50	-4	11,549	-0.03%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	6	46.58	7	46.65	46.85	-1	11,927	-0.01%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	8	46.97	0	47.20	47.05	8	12,555	0.06%
2018/12/19	1	47.15	0	0.00	47.30	1	12,580	0.01%
2018/12/18	9	47.14	1	47.65	47.05	8	12,666	0.06%
2018/12/14	36	47.47	0	0.00	47.45	36	13,129	0.27%
2018/12/13	2	47.75	0	0.00	48.05	2	13,081	0.02%
2018/12/12	6	47.53	1	47.70	47.55	5	13,095	0.04%
2018/12/11	8	47.26	0	0.00	47.25	8	13,061	0.06%
2018/12/10	4	47.51	0	0.00	47.50	4	12,977	0.03%
2018/12/07	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	5	47.94	0	0.00	48.00	5	12,897	0.04%
2018/12/05	5	48.29	0	0.00	48.35	5	12,874	0.04%
2018/12/04	5	48.52	0	0.00	48.75	5	12,872	0.04%
2018/12/03	7	49.15	0	0.00	49.15	7	12,840	0.05%
2018/11/30	8	48.84	0	0.00	48.80	8	12,724	0.06%
2018/11/29	3	48.75	0	0.00	48.60	3	12,537	0.02%
2018/11/28	8	48.93	0	0.00	48.85	8	12,400	0.06%
2018/11/27	16	49.19	0	0.00	49.10	16	12,281	0.13%
2018/11/26	3	50.03	11	50.97	49.90	-8	12,278	-0.07%
2018/11/23	1	50.10	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	1	50.10	0	0.00	50.70	1	12,268	0.01%
2018/11/20	1.7	50.50	0	0.00	50.50	1.7	12,327	0.01%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/15	0	0.00	1	51.10	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	2	51.00	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	5	50.92	51.00	-5	12,510	-0.04%
2018/11/12	3	50.80	1	51.00	50.90	2	12,588	0.02%
2018/11/09	0	0.00	33	50.76	51.10	-33	12,793	-0.26%
2018/11/08	0	0.00	3	50.73	50.90	-3	12,772	-0.02%
2018/11/07	0	0.00	5	50.20	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/11/02	2	48.53	0	0.00	48.90	2	12,682	0.02%
2018/11/01	2	48.08	0	0.00	48.30	2	12,704	0.02%
2018/10/31	1	48.05	0	0.00	48.45	1	12,664	0.01%
2018/10/30	1	47.50	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	46.90	0	0.00	46.90	1	12,550	0.01%
2018/10/26	25	47.46	20	47.10	47.10	5	12,485	0.04%
2018/10/25	6	48.33	0	0.00	48.00	6	12,226	0.05%
2018/10/24	4	49.10	0	0.00	49.15	4	12,250	0.03%
2018/10/23	3	49.48	0	0.00	49.55	3	12,184	0.02%
2018/10/22	5	50.10	0	0.00	50.00	5	12,160	0.04%
2018/10/19	0	0.00	2	50.00	50.20	-2	12,270	-0.02%
2018/10/18	1	49.70	0	0.00	49.60	1	12,235	0.01%
2018/10/17	1	49.95	0	0.00	49.75	1	12,384	0.01%
2018/10/16	8	49.69	0	0.00	49.70	8	12,337	0.06%
2018/10/15	0	0.00	5	49.85	49.95	-5	12,269	-0.04%
2018/10/12	12	49.36	0	0.00	50.10	12	12,013	0.10%
2018/10/11	8	49.88	20	49.70	49.65	-12	11,865	-0.10%
2018/10/09	0	0.00	4	51.93	51.50	-4	11,377	-0.04%
2018/10/08	2	51.20	1	51.50	51.60	1	11,184	0.01%
2018/10/05	4	50.55	0	0.00	50.90	4	11,086	0.04%
2018/10/04	2	51.35	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	3	52.20	51.80	-3	10,746	-0.03%
2018/10/02	1	51.80	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	10	52.44	52.50	-10	10,512	-0.10%
2018/09/27	0	0.00	12	51.56	51.90	-12	10,330	-0.12%
2018/09/26	0	0.00	5	51.00	51.00	-5	10,162	-0.05%
2018/09/25	5	51.30	8	51.46	51.10	-3	10,326	-0.03%
2018/09/21	0	0.00	3	50.93	51.10	-3	10,288	-0.03%
2018/09/20	0	0.00	1	50.40	50.40	-1	9,862	-0.01%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/14	3	50.03	5	50.30	50.10	-2	10,481	-0.02%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.75	0	0.00	49.80	1	11,015	0.01%
2018/09/10	3	49.42	0	0.00	49.40	3	11,238	0.03%
2018/09/07	10	49.79	0	0.00	49.50	10	11,443	0.09%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	4	50.40	0	0.00	50.60	4	11,551	0.03%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	1	50.60	50.70	-1	11,774	-0.01%
2018/08/24	5	49.73	0	0.00	49.85	5	11,640	0.04%
2018/08/23	0	0.00	1	50.00	50.10	-1	11,918	-0.01%
2018/08/22	6	50.00	1	50.20	50.10	5	12,211	0.04%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	2	49.93	0	0.00	49.90	2	12,024	0.02%
2018/08/16	17	49.79	0	0.00	49.70	17	11,979	0.14%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/13	8	50.11	10	50.50	50.10	-2	12,264	-0.02%
2018/08/10	11	50.90	1	51.00	50.90	10	12,319	0.08%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/07	12	50.56	0	0.00	50.50	12	12,772	0.09%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	2	50.75	50.80	-2	13,049	-0.02%
2018/08/02	2	50.35	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	7	50.40	4	50.78	50.70	3	13,175	0.02%
2018/07/30	201	50.10	1.2	50.49	50.40	199.8	12,966	1.54%	大買/鉅額交易
2018/07/27	0	0.00	1	50.30	50.20	-1	13,116	-0.01%
2018/07/26	4	50.03	0	0.00	50.30	4	13,168	0.03%
2018/07/25	3	50.33	0.8	50.50	50.20	2.2	13,156	0.02%
2018/07/24	16	50.49	0	0.00	50.30	16	13,149	0.12%
2018/07/23	2	50.70	1	51.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	50.70	51.00	-1	13,127	-0.01%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	12	50.08	0	0.00	50.30	12	13,360	0.09%
2018/07/10	0	0.00	2	50.45	50.50	-2	13,348	-0.01%
2018/07/09	24	49.98	0	0.00	50.10	24	13,363	0.18%
2018/07/06	5	49.37	0	0.00	49.45	5	13,375	0.04%
2018/07/05	22	49.51	5	49.63	49.80	17	13,409	0.13%
2018/07/04	26	50.00	2	50.10	50.00	24	13,615	0.18%
2018/07/03	3	50.03	2	50.00	50.00	1	13,638	0.01%
2018/07/02	23	50.58	0	0.00	50.30	23	13,535	0.17%
2018/06/29	2	50.60	0	0.00	51.10	2	13,434	0.01%
2018/06/28	1	50.40	1	50.80	50.50	0	13,314	0.00%
2018/06/27	2	50.75	0	0.00	50.50	2	13,279	0.02%
2018/06/26	24	51.00	1	51.30	50.90	23	13,056	0.18%
2018/06/25	4.4	53.36	25	53.30	53.20	-20.6	12,832	-0.16%
2018/06/22	1.2	53.53	0	0.00	53.70	1.2	12,586	0.01%
2018/06/21	0.1	53.80	23	54.10	53.90	-22.9	12,476	-0.18%
2018/06/20	2.2	53.04	4	53.60	53.70	-1.8	12,714	-0.01%
2018/06/19	1	53.00	11	53.60	53.00	-10	12,672	-0.08%
2018/06/15	2.1	53.31	10	53.16	53.70	-7.9	12,431	-0.06%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0.1	53.80	43	53.76	54.00	-42.9	12,056	-0.36%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/08	3	53.67	0	0.00	53.80	3	12,317	0.02%
2018/06/07	0	0.00	2	53.50	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	3	53.33	53.30	-3	12,473	-0.02%
2018/06/05	0	0.00	3	52.87	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/06/01	0	0.00	1	52.00	51.80	-1	12,348	-0.01%
2018/05/30	11	51.44	0	0.00	51.20	11	12,242	0.09%
2018/05/29	0	0.00	4	53.00	52.80	-4	12,296	-0.03%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	1	53.30	3	53.60	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	20	53.50	53.70	-20	12,665	-0.16%
2018/05/21	0	0.00	39	53.08	53.20	-39	12,638	-0.31%
2018/05/18	1	52.90	5	52.86	52.90	-4	12,560	-0.03%
2018/05/17	1	52.40	3	52.57	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	17	52.00	52.20	-17	12,388	-0.14%
2018/05/15	2	51.25	1	52.00	51.20	1	12,430	0.01%
2018/05/14	31	51.86	5	51.70	51.80	26	12,756	0.20%
2018/05/11	22	51.64	4	51.55	51.80	18	12,840	0.14%
2018/05/10	0	0.00	13	51.00	51.00	-13	12,734	-0.10%
2018/05/09	2	50.70	3	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	1	50.70	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	12	50.30	50.30	-12	12,889	-0.09%
2018/05/04	3	50.17	0.8	50.20	50.10	2.2	12,970	0.02%
2018/05/03	4	50.48	1	50.50	50.40	3	12,844	0.02%
2018/05/02	0	0.00	15	51.13	51.30	-15	13,013	-0.12%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/23	0	0.00	0.1	50.30	50.20	-0.1	13,527	0.00%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/17	9	49.97	0	0.00	49.95	9	14,128	0.06%
2018/04/13	1	50.90	5	51.04	51.20	-4	14,345	-0.03%
2018/04/12	1	51.00	4	51.38	51.00	-3	14,474	-0.02%
2018/04/11	3	51.20	8	51.13	51.00	-5	14,669	-0.03%
2018/04/10	0	0.00	5	50.84	51.00	-5	14,659	-0.03%
2018/04/09	2	49.93	1	50.00	50.30	1	14,670	0.01%
2018/04/03	4	49.85	0	0.00	49.90	4	14,590	0.03%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	2	50.20	50.20	-1	14,579	-0.01%
2018/03/29	5	50.16	0	0.00	50.10	5	14,706	0.03%
2018/03/28	9	50.20	0	0.00	50.30	9	14,603	0.06%
2018/03/27	23	50.59	0.1	50.70	50.70	22.9	14,619	0.16%
2018/03/26	3	50.20	1	50.30	50.40	2	14,557	0.01%
2018/03/23	16	50.39	0	0.00	50.30	16	14,657	0.11%
2018/03/22	0	0.00	12	52.08	51.80	-12	14,418	-0.08%
2018/03/21	3	51.40	0	0.00	51.50	3	14,331	0.02%
2018/03/20	1	51.20	1	51.40	51.70	0	14,382	0.00%
2018/03/19	0	0.00	2	51.50	51.60	-2	14,353	-0.01%
2018/03/16	1	51.10	2	51.60	51.70	-1	14,383	-0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	3	51.40	0	0.00	51.60	3	14,138	0.02%
2018/03/13	3	51.47	0	0.00	51.60	3	14,188	0.02%
2018/03/12	0	0.00	5	51.64	51.80	-5	14,194	-0.04%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/06	7	50.46	3	50.60	50.30	4	15,322	0.03%
2018/03/05	4	50.28	0	0.00	50.10	4	15,600	0.03%
2018/03/02	26	51.01	0	0.00	50.80	26	15,494	0.17%
2018/03/01	1	51.50	2	51.51	52.20	-1	15,358	-0.01%
2018/02/27	2	52.20	0	0.00	52.20	2	15,405	0.01%
2018/02/23	0	0.00	1	52.30	52.30	-1	15,567	-0.01%
2018/02/22	1	51.00	2	51.50	51.80	-1	16,252	-0.01%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	3	50.90	2	51.05	51.00	1	16,782	0.01%
2018/02/09	2	49.80	69	49.84	50.20	-67	16,786	-0.40%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	2	50.15	11	50.14	50.20	-9	16,574	-0.05%
2018/02/06	7	49.48	5	49.75	49.20	2	16,301	0.01%
2018/02/05	152	52.00	1	52.00	52.10	151	15,858	0.95%	大買/鉅額交易
2018/02/02	11	53.29	0	0.00	53.40	11	15,666	0.07%
2018/01/31	1	52.70	25	53.65	54.20	-24	15,496	-0.15%
2018/01/30	1	53.30	10	53.10	53.10	-9	15,396	-0.06%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/26	1	52.90	1	53.40	53.20	0	15,407	0.00%
2018/01/25	101	53.00	10	53.20	53.40	91	15,563	0.58%	大買/
2018/01/24	2	53.20	5.3	53.27	52.80	-3.3	15,373	-0.02%
2018/01/23	1	53.90	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	20	54.00	54.10	-20	15,357	-0.13%
2018/01/19	0	0.00	104	53.60	53.90	-104	15,384	-0.68%	大賣/鉅額交易
2018/01/18	2	54.25	51	54.20	53.80	-49	15,268	-0.32%
2018/01/17	7	54.10	0	0.00	54.20	7	15,074	0.05%
2018/01/16	0	0.00	11	54.73	54.80	-11	14,907	-0.07%
2018/01/15	2	53.85	13	53.85	54.10	-11	14,546	-0.08%
2018/01/11	2	52.95	1	52.90	53.00	1	14,227	0.01%
2018/01/10	6	53.05	103	53.20	53.00	-97	14,236	-0.68%	大賣/
2018/01/09	1	52.50	1	52.50	52.50	0	14,055	0.00%
2018/01/08	4	52.00	14	52.44	52.50	-10	13,984	-0.07%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	11	51.53	51.90	-11	13,779	-0.08%
2018/01/03	6	51.60	8	51.50	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%