富邦金 (2881)-玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義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	7.1	89.56	3.1	90.36	89.30	4.1	20,004	0.02%
2024/11/21	27.3	89.51	35.1	89.30	89.30	-7.8	19,779	-0.04%
2024/11/20	5	90.47	2.7	90.69	90.50	2.3	19,500	0.01%
2024/11/19	6.7	89.79	5.8	90.58	91.40	0.9	19,195	0.00%
2024/11/18	59.8	89.84	0.3	89.90	89.80	59.5	19,010	0.31%
2024/11/15	2.3	91.43	12	91.46	91.00	-9.7	18,924	-0.05%
2024/11/14	24.1	90.22	0.3	90.43	90.30	23.8	19,385	0.12%
2024/11/13	46	91.45	4.2	91.27	91.00	41.8	19,364	0.22%
2024/11/12	1.4	92.04	1.1	92.10	91.70	0.3	19,422	0.00%
2024/11/11	13.3	91.71	1.1	91.98	91.70	12.2	19,260	0.06%
2024/11/08	2.4	92.53	37.6	92.52	92.90	-35.2	19,387	-0.18%
2024/11/07	39	92.15	3	92.46	92.20	36	19,670	0.18%
2024/11/06	2.1	91.76	34.8	92.01	91.40	-32.7	19,744	-0.17%
2024/11/05	0.6	91.99	7.3	92.23	92.30	-6.8	19,929	-0.03%
2024/11/04	0.5	91.69	29.1	91.99	92.30	-28.6	20,306	-0.14%
2024/11/01	9.6	89.19	2.1	89.75	90.40	7.5	20,761	0.04%
2024/10/30	11.6	90.95	0.2	91.00	90.80	11.4	20,654	0.06%
2024/10/29	20.2	90.70	5.6	90.95	91.60	14.6	20,802	0.07%
2024/10/28	1.5	92.07	0.1	91.90	91.90	1.4	20,934	0.01%
2024/10/25	8.2	92.01	4.1	92.39	92.20	4.1	20,996	0.02%
2024/10/24	4.1	91.70	0.2	91.50	91.30	3.9	21,308	0.02%
2024/10/23	3.1	92.30	0	92.30	92.10	3.1	21,408	0.01%
2024/10/22	0.7	92.24	49.8	92.89	93.30	-49.1	21,571	-0.23%
2024/10/21	50.6	91.08	0	91.95	90.90	50.6	21,814	0.23%
2024/10/18	2	92.90	65.6	92.90	93.20	-63.6	22,227	-0.29%
2024/10/17	2.8	90.69	4.1	91.20	91.60	-1.3	22,362	-0.01%
2024/10/16	26	90.03	0	0.00	90.30	26	22,691	0.11%
2024/10/15	2.3	90.87	8.2	91.39	91.90	-5.9	22,761	-0.03%
2024/10/14	0.8	90.52	3	90.60	90.50	-2.2	22,995	-0.01%
2024/10/11	0.2	91.07	0	90.90	90.70	0.1	23,459	0.00%
2024/10/09	3	90.77	6.1	91.59	90.60	-3.1	24,140	-0.01%
2024/10/08	2.1	90.15	0	90.90	91.40	2.1	24,555	0.01%
2024/10/07	1.3	90.91	4.4	91.26	91.10	-3.1	24,614	-0.01%
2024/10/04	8.4	89.81	0.1	89.90	90.10	8.3	24,759	0.03%
2024/10/01	37.3	90.43	2	90.30	90.70	35.2	24,857	0.14%
2024/09/30	2.2	91.00	1.3	90.70	90.40	0.9	24,899	0.00%
2024/09/27	3.4	91.47	1.1	91.31	91.30	2.3	25,011	0.01%
2024/09/26	5.1	93.10	1.5	93.66	93.00	3.6	25,013	0.01%
2024/09/25	5.3	92.42	12.7	93.15	93.30	-7.4	25,065	-0.03%
2024/09/24	0	91.70	4	92.15	92.60	-4	25,081	-0.02%
2024/09/23	2.8	90.85	11.3	91.45	91.90	-8.5	24,959	-0.03%
2024/09/20	1.6	90.21	11.4	90.40	90.80	-9.8	24,779	-0.04%
2024/09/19	0.1	88.41	11.7	88.80	89.30	-11.6	24,364	-0.05%
2024/09/18	1.1	86.88	4.3	87.73	87.10	-3.1	24,275	-0.01%
2024/09/16	1.2	86.82	1	86.80	86.80	0.2	24,356	0.00%
2024/09/13	2.2	86.29	0.3	86.62	86.70	2	24,457	0.01%
2024/09/12	1.2	86.22	3.8	86.37	85.80	-2.6	24,581	-0.01%
2024/09/11	9.5	85.60	13	85.89	85.50	-3.5	24,518	-0.01%
2024/09/10	6.3	86.33	13.1	87.18	86.40	-6.8	24,405	-0.03%
2024/09/09	55.9	86.18	3.1	85.81	86.00	52.9	24,202	0.22%
2024/09/06	4.1	91.71	21.2	92.41	92.50	-17.1	23,818	-0.07%
2024/09/05	12.4	91.70	22.2	92.30	92.30	-9.9	23,891	-0.04%
2024/09/04	40.4	90.65	3.6	90.73	90.50	36.8	23,916	0.15%
2024/09/03	5	93.10	3	93.70	93.70	2	23,666	0.01%
2024/09/02	0	94.12	20.6	94.16	94.00	-20.6	23,793	-0.09%
2024/08/30	1.7	91.98	17.9	92.15	91.90	-16.3	23,527	-0.07%
2024/08/29	8	91.11	2.3	92.05	91.30	5.8	23,260	0.02%
2024/08/28	10	91.70	5	91.84	92.00	5	23,201	0.02%
2024/08/27	2	91.30	8.9	92.07	92.20	-6.9	23,547	-0.03%
2024/08/26	0	91.40	43.7	91.46	91.90	-43.7	23,570	-0.19%
2024/08/23	0	88.75	2.1	89.00	89.00	-2.1	23,443	-0.01%
2024/08/22	20.3	88.08	10.2	87.70	88.10	10.2	23,449	0.04%
2024/08/21	0.8	89.20	4	89.00	89.20	-3.2	23,410	-0.01%
2024/08/20	18.5	88.96	6	90.06	88.80	12.5	23,578	0.05%
2024/08/19	20.2	91.04	2.4	90.99	90.00	17.7	23,460	0.08%
2024/08/16	5.6	91.25	188	91.73	92.40	-182.4	23,206	-0.79%	大賣/鉅額交易
2024/08/15	25.2	89.29	31.1	90.40	89.00	-5.9	22,631	-0.03%
2024/08/14	0.3	89.28	69.1	89.25	89.30	-68.8	22,604	-0.30%
2024/08/13	0	87.21	2.1	87.54	87.50	-2.1	22,552	-0.01%
2024/08/12	4.2	87.13	5.1	86.91	86.80	-0.9	23,115	0.00%
2024/08/09	37.3	86.82	27.7	86.74	86.00	9.7	23,645	0.04%
2024/08/08	10.1	83.50	6.4	82.54	83.10	3.7	23,424	0.02%
2024/08/07	2.5	81.82	14.5	82.15	82.60	-12	23,402	-0.05%
2024/08/06	4.9	80.59	66.6	79.45	80.70	-61.7	23,694	-0.26%
2024/08/05	45.9	81.50	19.2	81.90	79.00	26.7	23,480	0.11%
2024/08/02	8.3	86.20	4.1	86.64	86.90	4.1	22,894	0.02%
2024/08/01	9.1	88.23	4.5	88.51	88.20	4.6	22,777	0.02%
2024/07/31	0.1	87.46	30.3	88.59	88.20	-30.2	22,727	-0.13%
2024/07/30	6.3	86.48	1	86.50	86.50	5.3	22,520	0.02%
2024/07/29	2.1	86.95	8.1	87.33	87.20	-5.9	22,530	-0.03%
2024/07/26	1.2	84.87	1.3	84.76	84.90	-0.1	22,333	0.00%
2024/07/23	8.1	84.79	5.7	84.91	85.50	2.4	22,420	0.01%
2024/07/22	37.6	83.67	38.5	83.42	82.60	-0.9	22,386	0.00%
2024/07/19	125.4	86.61	6	85.38	86.10	119.4	21,848	0.55%	大買/鉅額交易
2024/07/18	29.5	89.37	19.2	89.40	89.90	10.3	21,122	0.05%
2024/07/17	15.2	91.38	4	92.10	91.00	11.2	20,524	0.05%
2024/07/16	2.1	91.25	7.6	91.66	91.70	-5.5	20,248	-0.03%
2024/07/15	6.1	90.66	17	90.72	90.90	-10.9	20,299	-0.05%
2024/07/12	19.1	92.36	9	91.88	91.90	10	20,058	0.05%
2024/07/11	11.4	91.28	75.4	91.56	92.40	-64	19,740	-0.32%
2024/07/10	11.2	88.82	50.7	89.36	89.10	-39.5	19,336	-0.20%
2024/07/09	1.6	85.53	5	85.76	86.00	-3.4	18,931	-0.02%
2024/07/08	63	85.65	23.4	85.81	86.00	39.6	18,906	0.21%
2024/07/05	4.8	84.54	7.8	84.74	84.90	-3	18,872	-0.02%
2024/07/04	2	83.90	17.1	83.87	83.70	-15.1	18,683	-0.08%
2024/07/03	1.2	81.97	143.1	82.33	83.30	-141.9	18,577	-0.76%	大賣/鉅額交易
2024/07/02	0.5	80.60	25	80.78	81.00	-24.5	18,231	-0.13%
2024/07/01	8	80.00	32	80.20	80.40	-24	18,105	-0.13%
2024/06/28	30	79.60	82.2	79.70	79.30	-52.2	17,915	-0.29%
2024/06/27	10.1	77.00	3	77.90	78.40	7	17,595	0.04%
2024/06/26	10	77.80	22.5	78.27	77.80	-12.5	17,536	-0.07%
2024/06/25	24.5	78.01	1.5	78.22	78.50	23	17,452	0.13%
2024/06/24	16.1	77.86	1.1	77.90	78.10	15	17,366	0.09%
2024/06/21	12	77.90	11.2	78.10	78.30	0.9	17,199	0.01%
2024/06/20	20.6	77.35	22.1	77.99	78.00	-1.5	17,088	-0.01%
2024/06/19	0	77.70	71.8	77.20	77.80	-71.8	17,157	-0.42%
2024/06/18	3.2	76.39	4.4	76.61	77.00	-1.2	17,177	-0.01%
2024/06/17	8.5	76.09	0	0.00	76.00	8.5	17,240	0.05%
2024/06/14	0.1	76.23	0.5	76.33	76.90	-0.3	17,282	0.00%
2024/06/13	1.2	76.31	26.8	76.30	76.20	-25.6	17,306	-0.15%
2024/06/12	44.1	76.32	1.2	76.03	76.00	43	17,691	0.24%
2024/06/11	12.2	77.41	25.9	77.44	77.30	-13.7	17,840	-0.08%
2024/06/07	11.3	75.23	12.4	75.66	76.00	-1.1	17,717	-0.01%
2024/06/06	16	74.77	23.3	74.85	75.20	-7.3	17,624	-0.04%
2024/06/05	0.4	73.68	5.3	73.84	74.00	-4.9	17,547	-0.03%
2024/06/04	0.2	73.10	0.6	73.22	73.60	-0.5	17,719	0.00%
2024/06/03	0.1	73.45	1.3	73.50	73.80	-1.2	17,811	-0.01%
2024/05/31	0.1	73.04	19.3	73.15	73.40	-19.2	17,793	-0.11%
2024/05/30	8.3	72.08	0	0.00	71.90	8.3	17,416	0.05%
2024/05/29	26.2	72.80	0	0.00	72.40	26.2	17,207	0.15%
2024/05/28	44	73.99	2.3	73.67	73.80	41.7	17,000	0.25%
2024/05/27	3.3	73.22	4.3	73.47	73.50	-1	17,189	-0.01%
2024/05/24	4	73.15	3.3	73.58	73.30	0.8	17,134	0.00%
2024/05/23	2.5	72.48	1.2	72.50	72.50	1.3	16,972	0.01%
2024/05/22	2.3	72.81	1.4	73.39	73.50	0.9	16,921	0.01%
2024/05/21	8.6	72.77	0.3	72.61	72.90	8.2	16,866	0.05%
2024/05/20	2.5	73.57	4	73.97	73.80	-1.5	16,774	-0.01%
2024/05/17	1.2	74.70	13.2	74.60	74.60	-12	16,753	-0.07%
2024/05/16	6.6	74.79	24.1	75.28	73.90	-17.5	16,559	-0.11%
2024/05/15	0.8	72.93	89.8	73.51	73.80	-89	16,076	-0.55%
2024/05/14	0.1	71.30	10.6	71.18	71.20	-10.5	15,585	-0.07%
2024/05/13	10.2	71.50	0.4	71.32	71.50	9.7	15,535	0.06%
2024/05/10	1.3	71.49	23.5	71.14	71.80	-22.2	15,359	-0.14%
2024/05/09	0.1	69.94	10.2	70.20	69.90	-10	14,925	-0.07%
2024/05/08	0.2	69.80	0	0.00	69.90	0.2	14,769	0.00%
2024/05/07	9	69.69	17.2	69.81	69.90	-8.2	14,815	-0.06%
2024/05/06	0.2	69.61	19.8	69.93	70.00	-19.6	14,722	-0.13%
2024/05/03	0	69.30	3.5	69.44	69.00	-3.4	14,643	-0.02%
2024/05/02	0.7	69.26	2.1	69.24	69.00	-1.5	14,623	-0.01%
2024/04/30	2	69.30	6.2	69.53	69.10	-4.2	14,584	-0.03%
2024/04/29	2.6	69.29	78.8	68.94	69.40	-76.2	14,502	-0.53%
2024/04/26	3.3	67.79	5.6	68.17	67.60	-2.3	14,280	-0.02%
2024/04/25	5.6	66.34	20.1	66.20	66.40	-14.5	14,183	-0.10%
2024/04/24	12.4	66.78	5.5	67.05	66.80	6.9	14,297	0.05%
2024/04/23	0.3	66.53	3.1	66.31	66.30	-2.8	14,674	-0.02%
2024/04/22	2.2	65.83	14.6	66.05	66.20	-12.4	14,818	-0.08%
2024/04/19	31	65.02	31.1	65.13	65.00	-0.1	14,682	0.00%
2024/04/18	11	66.33	13	66.01	66.30	-2	14,312	-0.01%
2024/04/17	7	65.91	0.2	65.80	66.00	6.9	14,158	0.05%
2024/04/16	30.2	66.35	4.1	66.04	65.70	26.2	14,009	0.19%
2024/04/15	13.3	67.65	0.5	67.80	67.40	12.9	13,715	0.09%
2024/04/12	9.3	67.89	0.2	68.00	67.80	9.2	13,827	0.07%
2024/04/11	11.5	68.33	0.4	69.10	68.40	11.1	13,737	0.08%
2024/04/10	3.8	69.57	0	0.00	69.20	3.8	13,540	0.03%
2024/04/09	1.1	68.83	11.4	69.86	70.00	-10.3	13,590	-0.08%
2024/04/08	4.3	68.49	1	68.70	68.70	3.3	13,482	0.02%
2024/04/03	18.6	68.71	0	69.00	68.60	18.5	13,479	0.14%
2024/04/02	12.6	69.29	0	0.00	69.50	12.6	13,362	0.09%
2024/04/01	0.1	69.80	0.9	69.72	69.50	-0.8	13,371	-0.01%
2024/03/29	7	69.00	5.1	69.70	69.70	1.9	13,366	0.01%
2024/03/28	3.1	69.20	1	69.35	69.30	2	13,306	0.02%
2024/03/27	0	0.00	1.3	69.53	69.80	-1.3	13,244	-0.01%
2024/03/26	2.5	69.24	6.2	69.29	69.60	-3.7	13,283	-0.03%
2024/03/25	10.4	69.20	1	69.10	69.00	9.4	13,373	0.07%
2024/03/22	75.5	69.53	0.4	70.90	69.60	75.1	13,255	0.57%
2024/03/21	5	70.48	12.5	70.36	70.70	-7.4	13,122	-0.06%
2024/03/20	0.1	69.77	3	70.20	69.60	-2.9	13,290	-0.02%
2024/03/19	0.2	69.71	2.1	69.85	69.80	-1.9	13,945	-0.01%
2024/03/18	0.9	69.37	3	69.53	69.50	-2.1	13,834	-0.01%
2024/03/15	12.5	69.53	8.3	69.84	69.60	4.2	13,747	0.03%
2024/03/14	5	70.20	16.3	70.27	70.70	-11.3	13,274	-0.09%
2024/03/13	0	69.50	3	69.53	69.90	-3	13,016	-0.02%
2024/03/12	2	69.50	3	69.66	69.70	-1	13,025	-0.01%
2024/03/11	11.4	69.50	46.7	69.24	69.20	-35.2	12,911	-0.27%
2024/03/08	0.1	68.96	14.8	68.81	69.20	-14.6	12,838	-0.11%
2024/03/07	1.3	67.33	24.4	68.11	68.10	-23.1	12,575	-0.18%
2024/03/06	8.6	67.49	2.6	67.36	67.30	6	12,463	0.05%
2024/03/05	0.4	67.39	2.3	67.48	67.30	-1.8	12,754	-0.01%
2024/03/04	1.4	67.45	0.2	67.60	67.40	1.1	12,816	0.01%
2024/03/01	2.2	67.44	0	0.00	67.40	2.2	12,878	0.02%
2024/02/29	11.5	67.34	56.4	67.83	68.00	-44.9	12,846	-0.35%
2024/02/27	11	66.80	33.6	67.15	66.90	-22.6	12,588	-0.18%
2024/02/26	3.2	66.88	33.1	66.44	66.90	-29.9	12,529	-0.24%
2024/02/23	2.3	66.59	4.6	66.64	66.60	-2.3	12,538	-0.02%
2024/02/22	1.1	66.39	6.7	66.40	66.50	-5.6	12,925	-0.04%
2024/02/21	8	66.05	5.1	66.40	66.30	3	13,007	0.02%
2024/02/20	2.2	65.95	16.7	66.46	66.50	-14.5	13,092	-0.11%
2024/02/19	15.3	65.97	2.8	65.97	66.10	12.5	13,089	0.10%
2024/02/16	67.6	65.52	6.2	65.53	65.90	61.4	13,316	0.46%
2024/02/15	15.9	65.32	9.1	65.40	65.30	6.7	13,218	0.05%
2024/02/05	1.8	64.37	3.1	64.86	64.70	-1.3	12,987	-0.01%
2024/02/02	1	64.60	5.4	64.69	64.90	-4.4	12,851	-0.03%
2024/02/01	0	0.00	0.1	64.60	64.80	-0.1	12,788	0.00%
2024/01/31	0.1	64.40	1	64.60	64.50	-1	12,743	-0.01%
2024/01/30	2.5	64.76	6.2	64.83	64.30	-3.7	12,664	-0.03%
2024/01/29	0.3	64.70	3.9	64.70	64.80	-3.6	12,620	-0.03%
2024/01/26	1.5	64.70	9.1	64.75	64.80	-7.6	12,633	-0.06%
2024/01/25	0.4	64.44	3.1	64.53	64.60	-2.7	12,627	-0.02%
2024/01/24	0	0.00	12.5	64.31	64.40	-12.5	12,680	-0.10%
2024/01/23	0.7	63.69	29.9	63.64	63.90	-29.2	12,652	-0.23%
2024/01/22	0.4	63.31	22.1	63.39	63.20	-21.7	12,692	-0.17%
2024/01/19	2.2	62.90	5.2	62.89	63.00	-3.1	12,624	-0.02%
2024/01/18	13.4	62.24	3	61.90	62.30	10.4	12,575	0.08%
2024/01/17	24.4	62.71	2.1	62.56	62.30	22.3	12,378	0.18%
2024/01/16	16	63.35	0.2	63.35	63.20	15.8	12,011	0.13%
2024/01/15	5.1	64.49	8	64.30	64.10	-2.9	11,979	-0.02%
2024/01/12	2.2	63.86	5.1	63.76	64.10	-2.9	12,266	-0.02%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/10	2	63.80	12.6	64.03	64.00	-10.5	12,641	-0.08%
2024/01/09	0.1	64.08	10.1	64.07	64.00	-10	12,669	-0.08%
2024/01/08	12	64.61	19.7	64.63	64.10	-7.7	12,707	-0.06%
2024/01/05	5.7	63.26	0	0.00	63.20	5.7	12,586	0.04%
2024/01/04	3.4	63.45	0.3	63.64	63.50	3.1	12,612	0.02%
2024/01/03	12.1	63.46	1.3	63.67	63.70	10.8	12,742	0.08%
2024/01/02	0.1	64.30	2.5	64.30	64.60	-2.4	12,604	-0.02%
2023/12/29	0.8	64.51	2.2	64.60	64.80	-1.4	12,693	-0.01%
2023/12/28	0	0.00	15.3	64.74	64.90	-15.3	12,834	-0.12%
2023/12/27	0	0.00	0.1	64.40	64.60	-0.1	12,812	0.00%
2023/12/26	0.6	63.99	20.4	64.20	64.30	-19.8	12,796	-0.15%
2023/12/25	4.4	63.62	0	0.00	63.70	4.4	12,845	0.03%
2023/12/22	2	63.35	0.1	63.50	63.50	1.9	12,920	0.01%
2023/12/21	4.2	63.29	0.2	63.50	63.40	4	13,057	0.03%
2023/12/20	8	63.71	0	0.00	63.60	8	13,042	0.06%
2023/12/19	4.2	63.76	6	63.90	63.90	-1.8	13,026	-0.01%
2023/12/18	6.2	64.32	0	0.00	64.50	6.2	13,092	0.05%
2023/12/15	8.7	65.12	14.2	65.05	65.10	-5.5	13,080	-0.04%
2023/12/14	2	64.95	54.7	65.00	65.20	-52.7	12,662	-0.42%
2023/12/13	5	62.80	9	62.86	62.90	-4	11,823	-0.03%
2023/12/12	1.3	62.98	0.1	63.00	63.10	1.2	11,987	0.01%
2023/12/11	19.4	62.85	0	0.00	62.90	19.4	11,981	0.16%
2023/12/08	4.4	62.98	0	62.90	63.20	4.4	11,956	0.04%
2023/12/07	12.2	62.89	0.1	63.28	63.20	12.1	11,888	0.10%
2023/12/06	2	63.70	1	64.10	63.80	1	11,678	0.01%
2023/12/05	3.3	63.84	0	0.00	64.10	3.3	11,639	0.03%
2023/12/04	0.1	63.80	2.5	64.34	64.40	-2.4	11,562	-0.02%
2023/12/01	8.1	63.70	25	63.90	63.80	-16.9	11,614	-0.15%
2023/11/30	1.1	63.91	39.2	64.09	64.40	-38.2	11,635	-0.33%
2023/11/29	1	63.80	4.3	63.91	63.70	-3.3	11,359	-0.03%
2023/11/28	0.1	63.50	5.4	64.03	63.90	-5.3	11,377	-0.05%
2023/11/27	0.4	63.87	0.2	64.10	63.50	0.2	11,505	0.00%
2023/11/24	33.2	63.90	0.1	63.80	63.90	33.1	11,496	0.29%
2023/11/22	10.4	64.47	8.1	64.64	64.60	2.3	11,573	0.02%
2023/11/21	0.1	63.60	39.1	64.59	64.90	-39	11,556	-0.34%
2023/11/20	2.9	63.17	4.5	63.33	63.50	-1.5	11,121	-0.01%
2023/11/17	1.1	62.98	12.9	63.01	63.20	-11.8	11,019	-0.11%
2023/11/16	0.2	62.80	6.9	62.88	62.90	-6.7	10,907	-0.06%
2023/11/15	0.3	62.00	36.8	62.38	62.70	-36.5	10,849	-0.34%
2023/11/14	1	61.60	0.1	61.70	61.70	0.9	10,586	0.01%
2023/11/13	0	0.00	31.2	61.57	61.70	-31.2	10,655	-0.29%
2023/11/10	0.7	61.44	10.2	61.45	61.50	-9.5	10,782	-0.09%
2023/11/09	0	61.50	3.1	61.60	61.70	-3	11,043	-0.03%
2023/11/08	1.1	61.41	2.1	61.45	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	4.2	61.39	61.50	-4.2	11,421	-0.04%
2023/11/06	0.3	61.38	12.3	61.66	61.50	-12	11,533	-0.10%
2023/11/03	0.8	60.99	0.8	61.17	61.30	0	11,525	0.00%
2023/11/02	0	60.70	9	60.83	60.90	-8.9	11,606	-0.08%
2023/11/01	0.3	60.00	1.1	60.20	60.00	-0.8	11,598	-0.01%
2023/10/31	1.7	59.84	3.1	60.03	60.10	-1.4	11,596	-0.01%
2023/10/30	3	59.84	0	0.00	59.80	3	11,953	0.02%
2023/10/27	0	60.10	0	0.00	60.30	0	12,134	0.00%
2023/10/26	1	59.60	1.2	59.73	59.60	-0.2	12,483	0.00%
2023/10/25	0.3	60.33	6.3	60.20	60.00	-6	12,502	-0.05%
2023/10/24	3.1	59.74	9.3	59.69	59.90	-6.3	12,831	-0.05%
2023/10/23	23.8	59.82	12.1	60.09	59.90	11.8	12,972	0.09%
2023/10/20	15.5	59.65	14.3	60.37	60.70	1.2	12,837	0.01%
2023/10/19	0.1	61.10	17.5	61.16	61.00	-17.5	12,622	-0.14%
2023/10/18	2	61.10	6.2	61.31	61.40	-4.2	12,692	-0.03%
2023/10/17	0.9	61.00	2.4	61.12	61.30	-1.4	12,598	-0.01%
2023/10/16	1.1	60.93	0	0.00	61.00	1.1	13,008	0.01%
2023/10/13	10.2	60.87	1.8	61.07	60.90	8.3	13,435	0.06%
2023/10/12	1.8	61.30	2.2	61.55	61.70	-0.4	13,830	0.00%
2023/10/11	0.2	61.26	25.1	61.31	61.60	-24.9	13,883	-0.18%
2023/10/06	1	60.50	0.1	60.80	60.70	0.9	13,848	0.01%
2023/10/05	1.4	60.03	6	59.85	60.50	-4.6	14,091	-0.03%
2023/10/04	21.5	59.85	11	59.88	59.70	10.5	14,204	0.07%
2023/10/03	0.2	60.66	0	0.00	60.50	0.2	14,058	0.00%
2023/10/02	3	60.61	0	0.00	60.80	3	14,187	0.02%
2023/09/28	6.2	60.51	1.1	61.21	60.70	5.1	14,444	0.04%
2023/09/27	3.9	60.38	12.6	60.56	60.60	-8.7	14,373	-0.06%
2023/09/26	17.4	60.63	1.1	60.60	60.60	16.3	14,355	0.11%
2023/09/25	6.2	61.22	0	0.00	61.30	6.2	14,201	0.04%
2023/09/22	12	61.11	0.1	61.40	61.00	11.9	14,276	0.08%
2023/09/21	8	61.48	15.7	61.31	61.40	-7.7	14,252	-0.05%
2023/09/20	11.4	62.21	6.1	62.24	62.10	5.3	14,145	0.04%
2023/09/19	5	62.60	2.1	62.80	62.60	2.9	14,108	0.02%
2023/09/18	0	62.70	3.1	62.66	62.80	-3.1	14,238	-0.02%
2023/09/15	1.2	62.57	1.3	62.79	62.50	-0.1	14,283	0.00%
2023/09/14	2.2	62.73	19	62.80	62.90	-16.8	14,131	-0.12%
2023/09/13	5.2	62.17	28	62.31	62.40	-22.8	14,265	-0.16%
2023/09/12	12	62.00	4	62.00	62.10	8	14,457	0.06%
2023/09/11	52.7	61.65	1.2	61.68	61.90	51.5	14,442	0.36%
2023/09/08	2.1	61.65	1.2	61.83	61.80	1	14,636	0.01%
2023/09/07	8	61.27	0	0.00	61.20	8	14,888	0.05%
2023/09/06	14.8	61.54	0	0.00	61.40	14.8	14,932	0.10%
2023/09/05	11.2	61.95	0	0.00	61.80	11.2	14,867	0.08%
2023/09/04	14.1	62.32	1.1	62.48	62.20	13	15,154	0.09%
2023/09/01	1.3	64.72	0.3	64.75	64.80	1.1	15,252	0.01%
2023/08/31	2.2	64.07	1.1	64.21	63.60	1.1	15,202	0.01%
2023/08/30	1.1	64.22	0	64.50	64.50	1.1	15,332	0.01%
2023/08/29	0.3	64.17	8.3	64.01	64.40	-8	15,360	-0.05%
2023/08/28	2.3	64.02	4.3	63.94	64.10	-2	15,470	-0.01%
2023/08/25	9.6	62.85	1	63.20	62.80	8.6	15,792	0.05%
2023/08/24	1.2	63.03	2.1	63.20	63.30	-0.9	15,792	-0.01%
2023/08/23	2.2	63.06	3.1	63.00	62.80	-0.9	15,914	-0.01%
2023/08/22	3.1	62.64	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	0.2	63.05	4.4	63.29	63.10	-4.2	16,090	-0.03%
2023/08/18	4.7	62.56	1.3	62.44	62.40	3.4	16,100	0.02%
2023/08/17	3.2	61.79	2	62.60	62.50	1.2	16,188	0.01%
2023/08/16	13	62.71	0	0.00	62.50	13	16,093	0.08%
2023/08/15	14.9	63.37	19	63.77	63.50	-4.1	16,282	-0.03%
2023/08/14	14.7	63.76	9	63.81	63.90	5.7	16,421	0.03%
2023/08/11	3.9	65.76	1.1	65.50	65.40	2.8	16,400	0.02%
2023/08/10	0.1	65.50	2.3	65.49	65.40	-2.1	16,416	-0.01%
2023/08/09	2	64.95	0.2	65.10	65.30	1.9	16,407	0.01%
2023/08/08	4	65.23	3.1	65.46	65.20	0.9	16,380	0.01%
2023/08/07	0.7	65.16	5.2	65.14	65.50	-4.5	16,382	-0.03%
2023/08/04	6.1	64.64	78	64.73	64.80	-71.9	16,316	-0.44%
2023/08/02	44.1	65.23	15.3	65.29	65.10	28.8	16,297	0.18%
2023/08/01	1.6	66.30	3.8	66.15	66.50	-2.2	15,960	-0.01%
2023/07/31	15.7	65.81	9	65.98	65.50	6.7	15,665	0.04%
2023/07/28	20.5	65.25	21	65.36	65.40	-0.5	15,362	0.00%
2023/07/27	3.4	64.94	21.5	65.42	65.50	-18.2	15,296	-0.12%
2023/07/26	12	64.39	20.1	64.20	64.50	-8.1	15,046	-0.05%
2023/07/25	0.2	63.00	35.1	63.06	62.90	-34.8	15,020	-0.23%
2023/07/24	2.3	62.67	10.3	62.51	62.60	-8	15,005	-0.05%
2023/07/21	60.5	62.90	48.2	62.90	63.00	12.3	15,021	0.08%
2023/07/20	73.7	63.63	58.5	63.25	63.50	15.2	14,889	0.10%
2023/07/19	10.8	64.93	20.4	65.42	64.80	-9.6	14,630	-0.07%
2023/07/18	18	65.48	6	65.43	65.60	12	14,191	0.08%
2023/07/17	7.1	64.39	17.1	63.42	65.00	-10	13,720	-0.07%
2023/07/14	0.1	62.33	9.9	62.28	62.50	-9.8	13,211	-0.07%
2023/07/13	19.1	61.83	3	61.73	61.70	16.1	13,027	0.12%
2023/07/12	1.5	61.59	4.4	61.78	62.00	-3	12,912	-0.02%
2023/07/11	8.1	61.47	11.4	61.42	61.40	-3.3	12,824	-0.03%
2023/07/10	0.2	60.55	4.1	60.11	60.20	-3.9	12,675	-0.03%
2023/07/07	17.1	59.86	1	59.80	60.00	16.1	12,651	0.13%
2023/07/06	18.1	60.40	7	60.33	60.30	11.1	12,548	0.09%
2023/07/05	1.7	61.28	16	61.09	61.00	-14.3	12,260	-0.12%
2023/07/04	7	60.86	5	60.94	60.90	2	12,220	0.02%
2023/07/03	0.2	61.10	7.3	61.14	61.30	-7.1	12,203	-0.06%
2023/06/30	10	61.04	0.1	61.29	60.80	9.9	12,278	0.08%
2023/06/29	1.5	61.40	0	61.40	61.30	1.5	12,180	0.01%
2023/06/28	1	61.30	2.1	61.28	61.40	-1.1	12,081	-0.01%
2023/06/27	4.3	60.69	0.1	60.80	60.60	4.3	12,038	0.04%
2023/06/26	2.7	61.01	0	61.00	60.80	2.7	11,997	0.02%
2023/06/21	2	61.35	1	61.40	61.40	1	11,924	0.01%
2023/06/20	3.2	61.05	1.5	61.32	61.10	1.8	11,955	0.01%
2023/06/19	11.1	60.84	0	0.00	61.30	11.1	12,081	0.09%
2023/06/16	0.2	61.53	1	61.60	61.10	-0.8	12,007	-0.01%
2023/06/15	0.1	61.80	3.9	61.52	61.60	-3.7	11,954	-0.03%
2023/06/14	6.5	61.84	4.2	61.78	61.80	2.3	12,219	0.02%
2023/06/13	4.9	61.08	3.1	61.00	61.10	1.9	12,343	0.02%
2023/06/12	2.5	61.34	0	0.00	61.20	2.5	12,213	0.02%
2023/06/09	0	0.00	2	61.15	61.20	-2	12,360	-0.02%
2023/06/08	8.9	60.92	0	0.00	60.80	8.9	12,494	0.07%
2023/06/07	0.1	61.80	0.3	61.88	61.80	-0.2	12,352	0.00%
2023/06/06	0	0.00	5.3	61.61	61.90	-5.3	12,304	-0.04%
2023/06/05	3.2	61.88	4.2	61.60	61.70	-1.1	12,299	-0.01%
2023/06/02	0.9	60.78	2.2	60.66	60.60	-1.3	12,012	-0.01%
2023/06/01	8	60.24	0.5	60.53	60.40	7.5	12,041	0.06%
2023/05/31	1	60.80	0.1	60.80	60.80	0.9	11,927	0.01%
2023/05/30	2	61.05	11.7	61.02	60.80	-9.7	11,582	-0.08%
2023/05/29	4	61.30	5.8	61.32	61.10	-1.8	11,633	-0.02%
2023/05/26	1.3	60.51	3.8	60.67	60.50	-2.5	11,608	-0.02%
2023/05/25	28.4	60.46	3.3	60.56	60.40	25	11,589	0.22%
2023/05/24	17.2	60.81	0	0.00	61.40	17.2	11,565	0.15%
2023/05/23	0.3	61.90	8	61.85	61.40	-7.7	11,496	-0.07%
2023/05/22	0.1	61.60	20	61.70	61.70	-19.9	11,417	-0.17%
2023/05/19	4.2	61.65	11.7	61.53	61.60	-7.5	11,470	-0.07%
2023/05/18	4.2	60.85	26.5	60.91	61.10	-22.3	11,160	-0.20%
2023/05/17	5.3	60.00	6.2	60.06	60.20	-0.9	10,900	-0.01%
2023/05/16	3	59.57	4.2	59.67	59.80	-1.2	10,761	-0.01%
2023/05/15	0.3	59.12	2	59.00	59.40	-1.8	10,721	-0.02%
2023/05/12	5	59.00	0.1	59.20	59.00	4.9	10,668	0.05%
2023/05/11	1.3	59.65	1.1	59.65	59.50	0.2	10,614	0.00%
2023/05/10	40.7	59.02	0.2	59.49	59.20	40.5	10,585	0.38%
2023/05/09	2	59.40	2.2	59.40	59.50	-0.2	10,632	0.00%
2023/05/08	0.2	59.33	0	59.40	59.40	0.2	10,733	0.00%
2023/05/05	35.4	58.90	1.1	59.00	59.10	34.3	10,707	0.32%
2023/05/04	35.6	58.80	2.1	59.00	59.10	33.5	10,960	0.31%
2023/05/03	1.8	58.60	0	0.00	58.60	1.8	11,141	0.02%
2023/05/02	20.2	58.70	2.1	58.65	58.80	18.1	11,425	0.16%
2023/04/28	38.9	58.77	9.4	58.89	59.00	29.5	11,833	0.25%
2023/04/27	11.3	57.67	0	0.00	57.70	11.3	11,860	0.10%
2023/04/26	12.1	57.28	0	0.00	57.80	12.1	11,935	0.10%
2023/04/25	5.8	57.82	1	58.20	57.50	4.8	11,854	0.04%
2023/04/24	0.2	57.90	1	58.10	58.10	-0.8	11,882	-0.01%
2023/04/21	4.1	58.05	3.2	58.13	57.90	0.9	12,012	0.01%
2023/04/20	1.6	57.84	10	57.80	57.90	-8.4	12,097	-0.07%
2023/04/19	6.3	58.18	0.1	58.75	58.20	6.2	12,308	0.05%
2023/04/18	1	58.50	7	58.57	58.60	-6	12,313	-0.05%
2023/04/17	3.6	58.32	0	58.60	58.50	3.6	12,462	0.03%
2023/04/14	0.6	58.31	21.8	58.37	58.60	-21.2	12,465	-0.17%
2023/04/13	4	57.35	3.3	57.44	57.40	0.7	12,353	0.01%
2023/04/12	1	57.10	1.3	57.13	57.30	-0.3	12,300	0.00%
2023/04/11	26	56.86	0.1	57.00	57.10	25.9	12,297	0.21%
2023/04/10	1.2	57.04	1.2	57.00	57.10	0	12,282	0.00%
2023/04/07	11	56.71	0	0.00	56.90	11	12,277	0.09%
2023/04/06	1.5	56.63	10.4	56.74	56.80	-8.9	12,256	-0.07%
2023/03/31	2.2	56.71	4.1	56.70	56.50	-1.9	12,223	-0.02%
2023/03/30	6.1	56.65	4	56.60	56.80	2.1	12,212	0.02%
2023/03/29	2	56.70	10.9	56.84	56.90	-8.9	12,306	-0.07%
2023/03/28	71	56.40	0	0.00	56.50	71	12,543	0.57%
2023/03/27	3.6	56.33	6.9	56.20	56.30	-3.3	12,707	-0.03%
2023/03/24	8	56.34	0	0.00	56.30	8	13,079	0.06%
2023/03/23	3.1	56.39	3	56.10	56.50	0.1	13,077	0.00%
2023/03/22	16.3	56.01	2.1	55.97	56.20	14.2	13,097	0.11%
2023/03/21	13.5	55.47	0	0.00	55.30	13.5	13,028	0.10%
2023/03/20	15.6	55.07	10	55.00	55.00	5.6	13,252	0.04%
2023/03/17	36.2	55.67	5	55.76	55.50	31.2	13,148	0.24%
2023/03/16	23.9	55.29	200	55.21	55.10	-176.1	13,023	-1.35%	大賣/鉅額交易
2023/03/15	4.6	56.89	5	56.76	56.50	-0.4	12,799	0.00%
2023/03/14	12.4	56.80	4	56.75	56.70	8.4	12,817	0.07%
2023/03/13	30	57.57	6	57.50	57.70	24	12,695	0.19%
2023/03/10	51.5	58.58	37.5	58.48	58.30	14	12,600	0.11%
2023/03/09	28.2	59.56	5	59.70	59.40	23.2	12,587	0.18%
2023/03/08	16.6	59.59	2	59.70	60.00	14.6	13,017	0.11%
2023/03/07	0.3	59.80	1.3	59.90	59.80	-1	13,258	-0.01%
2023/03/06	1.5	59.78	7	60.00	60.00	-5.5	13,412	-0.04%
2023/03/03	3.6	59.51	1.1	59.69	59.50	2.5	13,565	0.02%
2023/03/02	10.6	58.96	1	59.30	59.40	9.6	13,702	0.07%
2023/03/01	6.8	59.11	3.2	59.21	59.00	3.6	13,838	0.03%
2023/02/24	0.3	59.89	0	0.00	60.00	0.3	13,752	0.00%
2023/02/23	1.1	59.91	2	59.85	59.80	-0.9	13,705	-0.01%
2023/02/22	14	59.54	12.1	59.67	59.90	1.9	13,657	0.01%
2023/02/21	0.1	60.22	5	60.28	60.20	-4.9	13,571	-0.04%
2023/02/20	1.2	60.05	7.8	60.56	60.70	-6.6	13,746	-0.05%
2023/02/17	0	0.00	2.1	60.11	60.30	-2.1	13,818	-0.02%
2023/02/16	4.7	59.53	3	59.73	59.40	1.7	13,941	0.01%
2023/02/15	1.1	59.29	7	60.06	59.50	-5.9	14,446	-0.04%
2023/02/14	5.6	59.86	3.2	60.00	60.10	2.4	14,414	0.02%
2023/02/13	2.7	59.44	6.1	59.11	59.50	-3.3	14,449	-0.02%
2023/02/10	4.6	58.82	0	0.00	58.90	4.6	14,442	0.03%
2023/02/09	2.2	59.02	1	59.10	59.10	1.2	14,470	0.01%
2023/02/08	24.1	59.23	1.5	59.23	59.20	22.6	14,506	0.16%
2023/02/07	4.3	59.51	1	59.90	59.40	3.3	14,443	0.02%
2023/02/06	7.3	59.22	21.3	59.30	59.40	-13.9	14,380	-0.10%
2023/02/03	5.1	59.93	9.5	60.00	59.80	-4.4	14,258	-0.03%
2023/02/02	2.7	60.04	4.2	60.35	60.50	-1.4	14,283	-0.01%
2023/02/01	9.1	59.78	0.7	60.08	60.00	8.5	14,100	0.06%
2023/01/31	1.2	60.51	19.7	60.65	60.20	-18.5	14,018	-0.13%
2023/01/30	7.1	59.75	25.2	60.85	61.00	-18.1	13,815	-0.13%
2023/01/17	4.2	59.72	33.2	59.80	59.80	-29	13,454	-0.22%
2023/01/16	2.1	59.35	3.2	59.30	59.40	-1.1	13,298	-0.01%
2023/01/13	0.2	59.09	1.1	59.38	58.70	-0.9	13,228	-0.01%
2023/01/12	0.3	58.50	5.9	58.65	58.90	-5.5	13,367	-0.04%
2023/01/11	9.4	58.20	18.5	58.38	58.10	-9.1	13,519	-0.07%
2023/01/10	4	58.90	4.6	58.82	59.20	-0.5	13,552	0.00%
2023/01/09	1.7	59.26	6.6	59.45	59.60	-5	13,546	-0.04%
2023/01/06	2.3	58.38	0.1	58.32	58.50	2.2	13,433	0.02%
2023/01/05	0.4	57.88	12.2	57.99	58.50	-11.8	13,640	-0.09%
2023/01/04	0.4	56.74	12.5	57.04	57.20	-12.1	13,576	-0.09%
2023/01/03	2.3	56.62	1.2	56.78	56.40	1.1	13,773	0.01%
2022/12/30	1.2	56.32	0.2	56.54	56.30	1	13,759	0.01%
2022/12/29	6.2	56.04	7.8	56.32	56.00	-1.6	13,846	-0.01%
2022/12/28	2.3	56.59	10.6	56.52	56.70	-8.3	13,972	-0.06%
2022/12/27	5.4	57.18	9	57.27	57.10	-3.6	14,063	-0.03%
2022/12/26	0.2	56.81	10	56.80	56.80	-9.8	14,274	-0.07%
2022/12/23	24.1	56.72	11.1	56.79	56.70	12.9	14,784	0.09%
2022/12/22	2.4	56.43	0.6	56.56	56.80	1.8	15,006	0.01%
2022/12/21	0.1	56.30	1.9	56.30	56.20	-1.9	15,258	-0.01%
2022/12/20	21.1	55.66	30.4	55.93	56.20	-9.3	15,379	-0.06%
2022/12/19	3.2	56.41	0.1	56.50	56.60	3.1	15,446	0.02%
2022/12/16	10.3	56.24	0.2	56.60	56.10	10.1	15,360	0.07%
2022/12/15	1.5	57.33	0	0.00	57.30	1.5	15,307	0.01%
2022/12/14	14.8	57.67	7.1	57.97	57.50	7.7	15,496	0.05%
2022/12/13	5.3	57.57	6.1	57.90	57.60	-0.8	15,523	-0.01%
2022/12/12	15.5	56.08	13.7	56.69	57.50	1.8	15,523	0.01%
2022/12/09	6	57.58	43	57.40	57.50	-37	15,492	-0.24%
2022/12/08	15.2	57.13	1	57.90	57.00	14.2	15,543	0.09%
2022/12/07	5.3	58.25	0	0.00	58.20	5.3	15,569	0.03%
2022/12/06	10.6	58.40	2.1	58.27	58.40	8.5	15,598	0.05%
2022/12/05	31.9	59.55	8	59.48	59.20	23.9	15,665	0.15%
2022/12/02	6.4	60.08	2	60.00	60.10	4.4	15,697	0.03%
2022/12/01	17.4	60.53	169	61.27	60.40	-151.5	15,818	-0.96%	大賣/鉅額交易
2022/11/30	168	60.59	41.6	60.20	60.80	126.5	15,651	0.81%	大買/鉅額交易
2022/11/29	9.7	58.84	24.5	59.26	59.60	-14.8	15,187	-0.10%
2022/11/28	7.8	57.72	6.2	57.95	57.90	1.7	14,933	0.01%
2022/11/25	3.3	57.70	8.4	57.81	57.90	-5.2	14,874	-0.03%
2022/11/24	6.4	57.57	10	57.54	57.70	-3.6	14,815	-0.02%
2022/11/23	10.4	56.96	13.3	56.98	57.10	-2.9	14,784	-0.02%
2022/11/22	0	55.62	4.8	55.27	55.90	-4.7	14,719	-0.03%
2022/11/21	0.1	55.30	30	55.50	55.50	-29.9	14,781	-0.20%
2022/11/18	1.2	55.11	2.1	55.40	55.30	-0.9	14,865	-0.01%
2022/11/17	4.1	54.95	1.7	55.20	55.50	2.4	14,939	0.02%
2022/11/16	10.1	55.86	4.1	55.48	55.50	6	15,000	0.04%
2022/11/15	2.6	56.33	9.6	56.09	56.40	-7	14,972	-0.05%
2022/11/14	4.2	55.85	24.6	55.96	56.30	-20.3	14,896	-0.14%
2022/11/11	13.2	54.42	177.9	54.98	55.50	-164.7	14,748	-1.12%	大賣/鉅額交易
2022/11/10	3.4	53.03	3	52.87	52.80	0.4	14,303	0.00%
2022/11/09	0.2	53.54	66.1	53.46	53.70	-65.9	14,324	-0.46%
2022/11/08	13.1	52.99	4.6	53.10	53.20	8.5	14,272	0.06%
2022/11/07	1.1	52.56	11.7	52.33	52.80	-10.6	14,314	-0.07%
2022/11/04	1	51.40	0.1	51.70	51.50	0.9	14,616	0.01%
2022/11/03	5.8	51.45	2.3	51.38	51.70	3.5	14,659	0.02%
2022/11/02	3.1	51.71	0.8	51.95	51.90	2.3	14,696	0.02%
2022/11/01	12.1	51.65	7.2	51.83	52.00	4.9	14,820	0.03%
2022/10/31	5.1	51.21	1.1	51.11	51.00	4.1	15,003	0.03%
2022/10/28	3.1	51.11	20	51.24	51.50	-16.9	15,117	-0.11%
2022/10/27	2.5	51.26	2.1	51.20	51.10	0.4	15,265	0.00%
2022/10/26	1.2	49.92	0.1	50.53	50.40	1.1	15,365	0.01%
2022/10/25	1.5	49.41	0.1	49.70	49.95	1.4	15,349	0.01%
2022/10/24	3.1	49.94	0.1	50.00	49.80	3.1	15,418	0.02%
2022/10/21	22.4	49.65	5	49.65	49.65	17.4	15,610	0.11%
2022/10/20	3.6	49.18	5	49.38	49.95	-1.4	16,274	-0.01%
2022/10/19	4.2	50.38	1	50.60	50.40	3.2	16,593	0.02%
2022/10/18	9.3	50.02	8.5	49.96	50.50	0.8	16,666	0.00%
2022/10/17	29.1	48.17	1	48.44	48.70	28	16,711	0.17%
2022/10/14	5.5	48.59	1	48.60	48.45	4.5	16,847	0.03%
2022/10/13	28.1	48.49	22.9	48.66	48.15	5.1	17,060	0.03%
2022/10/12	1.4	49.82	1.1	49.25	49.60	0.4	17,138	0.00%
2022/10/11	9.9	49.63	6	49.77	49.50	3.9	17,391	0.02%
2022/10/07	2.3	50.54	2	50.70	50.70	0.3	17,483	0.00%
2022/10/06	4.1	50.50	4	50.66	50.70	0.1	17,702	0.00%
2022/10/05	26	50.46	3.5	50.68	50.60	22.6	17,977	0.13%
2022/10/04	17.3	49.27	6.4	49.40	49.45	10.8	18,198	0.06%
2022/10/03	32	49.02	7.7	49.21	48.90	24.3	18,097	0.13%
2022/09/30	28.2	49.41	3.1	49.57	49.90	25.2	18,121	0.14%
2022/09/29	29.6	50.23	23	50.01	50.30	6.6	17,935	0.04%
2022/09/28	11.5	50.52	21.1	50.55	50.10	-9.7	17,904	-0.05%
2022/09/27	11.3	52.05	1.3	52.08	51.90	10.1	17,867	0.06%
2022/09/26	62.3	52.78	89	52.67	52.90	-26.7	17,813	-0.15%
2022/09/23	24.9	54.16	14.2	54.18	53.80	10.7	17,932	0.06%
2022/09/22	30.9	53.47	8.1	53.60	54.40	22.7	18,087	0.13%
2022/09/21	32.2	56.77	5.1	56.63	56.50	27.1	17,955	0.15%
2022/09/20	13.1	56.91	3.2	56.95	56.90	9.9	17,821	0.06%
2022/09/19	0.2	56.80	0.2	56.90	56.80	0	17,853	0.00%
2022/09/16	19.4	56.45	15	56.47	56.50	4.4	17,869	0.02%
2022/09/15	6.3	56.76	0	0.00	56.80	6.3	17,757	0.04%
2022/09/14	18.5	56.77	130	56.70	56.70	-111.5	17,795	-0.63%	大賣/鉅額交易
2022/09/13	7.3	57.63	2.2	57.76	57.70	5.1	17,951	0.03%
2022/09/12	3.4	57.18	1.1	57.40	57.30	2.3	18,122	0.01%
2022/09/08	6	56.35	0	0.00	56.50	6	18,203	0.03%
2022/09/07	20.6	56.25	2.9	56.56	56.10	17.7	18,272	0.10%
2022/09/06	4.1	56.63	2.2	56.82	56.90	1.9	18,236	0.01%
2022/09/05	2.4	56.51	0.2	56.80	56.60	2.2	18,410	0.01%
2022/09/02	9.4	56.74	4.1	56.71	56.60	5.3	18,653	0.03%
2022/09/01	15.4	56.77	0	0.00	57.10	15.4	18,831	0.08%
2022/08/31	4.1	57.48	1	57.40	57.40	3.1	18,843	0.02%
2022/08/30	16.4	57.39	1	57.20	57.30	15.4	18,747	0.08%
2022/08/29	16	57.55	0	0.00	57.60	16	18,924	0.08%
2022/08/26	0.7	58.74	1	58.70	58.50	-0.3	18,938	0.00%
2022/08/25	6.9	58.51	1.1	58.72	58.30	5.8	18,981	0.03%
2022/08/24	5.5	58.45	0	0.00	58.30	5.5	19,096	0.03%
2022/08/23	7.1	58.26	0	0.00	58.20	7.1	20,315	0.04%
2022/08/22	18.1	58.94	1.5	59.00	58.80	16.6	20,608	0.08%
2022/08/19	4.1	59.73	1	59.60	60.00	3.1	20,843	0.01%
2022/08/18	2.1	59.82	2	59.95	60.00	0.1	21,181	0.00%
2022/08/17	1	60.30	0.1	60.40	60.50	1	21,624	0.00%
2022/08/16	5.1	60.02	0.1	60.20	60.00	5	21,915	0.02%
2022/08/15	4.7	60.23	2.5	60.10	60.10	2.2	22,460	0.01%
2022/08/12	2.5	60.02	9	60.01	60.00	-6.5	22,599	-0.03%
2022/08/11	3.4	59.87	9	59.91	59.90	-5.6	22,914	-0.02%
2022/08/10	8.3	58.02	10.1	58.24	58.20	-1.8	23,040	-0.01%
2022/08/09	29.5	57.98	13.2	57.91	57.90	16.3	23,536	0.07%
2022/08/08	6.1	57.83	28	57.46	58.10	-21.9	24,189	-0.09%
2022/08/05	5	56.68	5	56.90	57.00	0	24,727	0.00%
2022/08/04	6.1	55.95	2	56.30	56.00	4.1	25,216	0.02%
2022/08/03	35.2	55.87	6	56.15	56.60	29.2	25,415	0.11%
2022/08/02	20.8	55.74	12.2	55.77	56.60	8.6	25,976	0.03%
2022/08/01	7.5	56.42	4	56.55	56.60	3.5	26,481	0.01%
2022/07/29	56.6	56.22	1	56.10	56.10	55.6	27,374	0.20%
2022/07/28	6.4	56.23	9.6	56.24	56.30	-3.1	27,378	-0.01%
2022/07/27	27	54.96	2.3	55.15	55.30	24.7	27,223	0.09%
2022/07/26	5.1	59.24	7	59.23	59.20	-1.9	26,627	-0.01%
2022/07/25	13	58.90	78.3	58.62	59.20	-65.3	26,269	-0.25%
2022/07/22	6.3	58.26	1	58.40	58.40	5.3	26,169	0.02%
2022/07/21	13.4	57.74	37.9	57.76	58.40	-24.5	26,216	-0.09%
2022/07/20	23.4	58.96	5.3	59.10	58.10	18.1	26,099	0.07%
2022/07/19	14.5	58.72	0	0.00	58.60	14.5	26,050	0.06%
2022/07/18	35.1	59.26	29.4	59.38	59.60	5.7	25,942	0.02%
2022/07/15	37.1	57.50	0	0.00	57.30	37.1	25,728	0.14%
2022/07/14	8.3	58.42	21	58.95	58.30	-12.7	25,586	-0.05%
2022/07/13	2.2	58.19	26.5	58.27	58.70	-24.3	25,488	-0.10%
2022/07/12	40.1	56.26	0	0.00	55.80	40.1	25,377	0.16%
2022/07/11	2.1	58.58	43	58.40	58.20	-40.9	25,036	-0.16%
2022/07/08	5.1	58.89	0	0.00	58.90	5.1	25,076	0.02%
2022/07/07	1.1	58.30	0.2	59.66	59.20	0.9	24,927	0.00%
2022/07/06	5.1	58.43	1.5	60.20	58.20	3.6	24,827	0.01%
2022/07/05	24.2	59.36	27.2	60.04	60.30	-3.1	24,783	-0.01%
2022/07/04	29.2	58.08	1.5	58.02	57.90	27.6	24,607	0.11%
2022/07/01	35.2	58.93	2	58.20	58.30	33.2	24,789	0.13%
2022/06/30	8.6	60.14	0.6	60.29	59.80	8	24,569	0.03%
2022/06/29	10.1	60.80	0	0.00	60.80	10.1	24,593	0.04%
2022/06/28	4	61.25	1	61.60	61.60	3	24,565	0.01%
2022/06/27	10	62.60	4	62.53	61.90	6	24,701	0.02%
2022/06/24	3.1	61.49	2	62.25	61.90	1.1	24,659	0.00%
2022/06/23	21.4	61.45	3.2	61.59	61.10	18.2	24,684	0.07%
2022/06/22	7.1	62.01	2	62.05	61.70	5.1	24,595	0.02%
2022/06/21	3	61.60	25.4	62.60	63.20	-22.4	24,682	-0.09%
2022/06/20	109.2	61.39	2.8	60.36	60.20	106.5	24,679	0.43%	大買/鉅額交易
2022/06/17	13.6	60.99	1.1	61.14	60.80	12.4	24,543	0.05%
2022/06/16	42.1	62.66	3	62.73	61.90	39.1	24,428	0.16%
2022/06/15	18.2	61.89	3	61.83	61.80	15.2	24,586	0.06%
2022/06/14	4.1	61.63	16	62.09	62.00	-11.9	24,679	-0.05%
2022/06/13	18.7	61.69	1	61.90	61.80	17.7	24,582	0.07%
2022/06/10	23.5	62.89	30	62.50	62.90	-6.5	24,422	-0.03%
2022/06/09	27.2	63.21	0	63.40	63.40	27.2	24,384	0.11%
2022/06/08	3.2	63.77	0.2	63.80	63.80	3	24,372	0.01%
2022/06/07	2.3	63.95	1.4	63.79	63.40	0.9	24,563	0.00%
2022/06/06	5.1	64.09	18	63.82	64.00	-12.9	24,544	-0.05%
2022/06/02	1	63.01	15.9	63.78	63.70	-14.9	25,130	-0.06%
2022/06/01	13.5	63.67	9.1	63.73	63.60	4.4	25,783	0.02%
2022/05/31	13.1	63.34	41	63.83	64.10	-27.9	25,952	-0.11%
2022/05/30	7.3	62.88	31.3	63.03	63.20	-24	24,693	-0.10%
2022/05/27	27.8	61.05	5.3	61.06	61.30	22.5	24,505	0.09%
2022/05/26	30.6	60.02	9.1	59.95	59.70	21.6	24,455	0.09%
2022/05/25	12.6	59.45	19	59.55	59.50	-6.4	24,745	-0.03%
2022/05/24	19.4	60.36	17	60.59	60.10	2.4	24,729	0.01%
2022/05/23	85.4	60.68	4	60.68	60.50	81.4	24,463	0.33%
2022/05/20	5	61.92	0.8	62.09	61.80	4.3	24,138	0.02%
2022/05/19	70.6	61.72	26.1	61.82	61.60	44.4	23,987	0.19%
2022/05/18	39	62.74	49.4	63.38	63.70	-10.4	23,626	-0.04%
2022/05/17	27.4	61.78	6	61.77	61.60	21.4	23,407	0.09%
2022/05/16	28.2	62.27	21.7	62.05	62.40	6.5	23,070	0.03%
2022/05/13	19.3	63.15	10.7	63.42	63.50	8.7	22,557	0.04%
2022/05/12	129.3	64.48	14.3	64.71	63.30	115	22,023	0.52%	大買/鉅額交易
2022/05/11	92.1	66.32	5	66.00	66.20	87.1	21,432	0.41%
2022/05/10	76.4	66.63	8.1	66.37	67.10	68.3	21,167	0.32%
2022/05/09	80.1	68.76	197.4	69.27	67.80	-117.2	20,607	-0.57%	大賣/鉅額交易
2022/05/06	87	70.97	43	71.00	71.30	44	20,087	0.22%
2022/05/05	4.5	74.60	1	74.99	74.50	3.4	19,489	0.02%
2022/05/04	0.1	74.03	12.1	74.55	74.60	-12	19,498	-0.06%
2022/05/03	3.4	73.67	3.1	74.00	73.70	0.3	19,964	0.00%
2022/04/29	2.1	73.91	6.7	74.32	74.40	-4.6	20,183	-0.02%
2022/04/28	13.5	73.23	2	73.15	73.40	11.5	20,493	0.06%
2022/04/27	22	73.57	7.1	73.65	73.20	14.9	20,536	0.07%
2022/04/26	2	74.85	2.1	74.90	75.10	-0.1	20,477	0.00%
2022/04/25	21.7	74.07	10.4	74.37	74.80	11.3	20,531	0.06%
2022/04/22	5.2	73.99	6.3	75.16	75.90	-1.1	20,641	-0.01%
2022/04/21	3.1	74.15	0	0.00	74.60	3.1	20,967	0.01%
2022/04/20	6.1	73.95	8	74.05	74.90	-1.9	21,629	-0.01%
2022/04/19	10.3	73.87	9.2	74.20	73.50	1.1	22,024	0.01%
2022/04/18	23.7	74.05	6	73.75	73.90	17.7	23,113	0.08%
2022/04/15	1.5	75.20	20	75.20	75.10	-18.6	23,008	-0.08%
2022/04/14	0	0.00	10.7	75.90	75.60	-10.7	23,233	-0.05%
2022/04/13	1.1	75.82	8	76.28	76.40	-6.9	23,341	-0.03%
2022/04/12	6.5	75.72	2.6	75.87	75.80	3.9	23,389	0.02%
2022/04/11	10.1	76.19	1.1	75.85	76.50	9	23,312	0.04%
2022/04/08	7.3	75.99	3.1	76.01	76.30	4.2	23,313	0.02%
2022/04/07	22.2	76.52	25.5	76.55	76.00	-3.3	23,325	-0.01%
2022/04/06	9.2	77.22	17.4	77.32	77.50	-8.2	23,191	-0.04%
2022/04/01	2.1	76.85	40.1	76.89	77.10	-38	23,165	-0.16%
2022/03/31	5.3	76.42	11	76.69	76.50	-5.7	22,973	-0.02%
2022/03/30	1.3	75.85	7	75.94	76.10	-5.7	22,906	-0.02%
2022/03/29	6.3	75.36	2.6	75.33	75.20	3.7	22,733	0.02%
2022/03/28	9.2	74.66	5.4	74.72	75.10	3.8	22,732	0.02%
2022/03/25	1.6	75.18	0	0.00	75.00	1.6	22,702	0.01%
2022/03/24	22.1	74.98	6	75.33	75.50	16.1	22,799	0.07%
2022/03/23	4.9	75.89	26	76.07	75.90	-21.1	24,044	-0.09%
2022/03/22	4.4	73.80	1	74.00	74.30	3.4	23,782	0.01%
2022/03/21	21.2	74.08	12.6	74.35	74.30	8.6	23,744	0.04%
2022/03/18	13	74.76	3	75.06	74.30	10	23,722	0.04%
2022/03/17	10.3	74.11	73.1	74.58	74.80	-62.8	23,610	-0.27%
2022/03/16	6.5	72.80	26.1	72.84	73.10	-19.6	23,482	-0.08%
2022/03/15	16.2	72.38	14.1	72.34	72.70	2.1	23,502	0.01%
2022/03/14	9.1	73.05	102.4	73.00	72.70	-93.3	23,667	-0.39%	大賣/
2022/03/11	8.6	72.97	1	73.30	72.70	7.6	23,716	0.03%
2022/03/10	12.8	73.05	17.1	73.67	73.80	-4.3	23,731	-0.02%
2022/03/09	10.9	71.92	10.2	71.91	71.70	0.7	23,650	0.00%
2022/03/08	104.9	70.38	3	70.50	70.60	101.9	23,509	0.43%	大買/鉅額交易
2022/03/07	105.5	72.07	22	72.35	71.70	83.5	22,942	0.36%	大買/
2022/03/04	72.2	74.60	1.1	74.52	74.40	71.1	22,811	0.31%
2022/03/03	9.3	75.61	0	0.00	75.60	9.3	22,695	0.04%
2022/03/02	5.2	75.47	3.1	75.51	75.60	2.1	23,078	0.01%
2022/03/01	6.2	75.30	28.5	75.76	76.20	-22.3	22,997	-0.10%
2022/02/25	81	75.22	2.4	74.92	75.10	78.6	22,848	0.34%
2022/02/24	24.8	75.74	14	75.68	75.90	10.8	22,426	0.05%
2022/02/23	13.2	76.52	1	76.70	76.50	12.2	22,153	0.06%
2022/02/22	25.3	76.46	11	76.20	76.50	14.3	22,435	0.06%
2022/02/21	3.2	77.29	11	77.55	77.60	-7.8	22,575	-0.03%
2022/02/18	13	77.79	2	78.00	77.80	11	23,102	0.05%
2022/02/17	1.5	78.22	8.3	78.03	78.20	-6.8	23,247	-0.03%
2022/02/16	3.1	77.51	6.6	77.42	77.80	-3.6	23,189	-0.02%
2022/02/15	6.2	77.18	5.1	76.94	76.60	1.1	23,115	0.00%
2022/02/14	17.6	76.16	53	76.25	76.10	-35.4	23,054	-0.15%
2022/02/11	18.8	76.92	10	77.15	77.30	8.8	23,073	0.04%
2022/02/10	16.3	76.89	1	77.40	77.40	15.3	23,110	0.07%
2022/02/09	16.2	76.73	5	76.96	77.10	11.2	23,163	0.05%
2022/02/08	19.3	77.00	1	77.10	76.80	18.3	23,129	0.08%
2022/02/07	17.1	76.16	5.1	76.83	77.10	12	23,051	0.05%
2022/01/26	5.5	75.56	21	75.50	75.60	-15.5	22,821	-0.07%
2022/01/25	91.6	75.42	6.5	75.17	75.50	85.1	23,018	0.37%
2022/01/24	42.1	75.65	7	76.23	76.50	35.1	22,773	0.15%
2022/01/21	56.2	77.03	4.1	76.68	76.70	52.1	23,084	0.23%
2022/01/20	11.4	78.08	126.4	78.12	78.30	-115	22,715	-0.51%	大賣/鉅額交易
2022/01/19	10	78.91	16.1	79.04	78.80	-6.1	22,644	-0.03%
2022/01/18	5.2	79.15	13.4	79.58	79.40	-8.2	22,617	-0.04%
2022/01/17	74	79.39	35.8	79.26	78.90	38.2	22,492	0.17%
2022/01/14	44.3	80.53	10.1	80.32	80.40	34.2	22,259	0.15%
2022/01/13	11.8	81.14	55.5	80.66	81.60	-43.7	21,985	-0.20%
2022/01/12	7.1	79.47	21.8	79.63	80.00	-14.7	21,365	-0.07%
2022/01/11	260.5	79.40	105.2	78.72	79.90	155.2	20,931	0.74%	大買/大賣/鉅額交易
2022/01/10	9.3	76.02	33.8	76.26	76.40	-24.5	19,839	-0.12%
2022/01/07	12.2	75.88	15.5	76.00	75.70	-3.3	19,874	-0.02%
2022/01/06	5.1	75.46	5	75.76	75.90	0.1	19,670	0.00%
2022/01/05	13	75.32	1.2	75.53	75.70	11.8	19,602	0.06%
2022/01/04	15.2	75.32	21.1	75.33	75.30	-5.8	19,658	-0.03%
2022/01/03	17.8	75.56	3.5	76.11	75.30	14.3	19,625	0.07%
2021/12/30	1.9	76.40	1.5	76.60	76.30	0.4	19,745	0.00%
2021/12/29	10.7	76.26	29.4	76.40	76.60	-18.7	19,899	-0.09%
2021/12/28	3.1	75.47	9	75.76	75.90	-6	19,971	-0.03%
2021/12/27	9.5	75.42	3	75.40	75.20	6.5	20,035	0.03%
2021/12/24	5.2	74.82	24.8	75.18	75.20	-19.6	20,450	-0.10%
2021/12/23	1.3	74.58	1	74.70	74.80	0.3	20,499	0.00%
2021/12/22	19.3	74.52	0.1	74.70	74.40	19.2	20,660	0.09%
2021/12/21	5.1	74.80	12.1	75.01	74.80	-7.1	20,663	-0.03%
2021/12/20	24.1	74.10	0	0.00	74.10	24.1	20,665	0.12%
2021/12/17	20.3	74.55	1.1	75.00	74.30	19.2	20,632	0.09%
2021/12/16	7.1	74.62	0	0.00	74.90	7.1	19,329	0.04%
2021/12/15	7.8	74.58	1	74.60	74.60	6.8	19,813	0.03%
2021/12/14	12.9	75.00	1.1	74.94	74.90	11.8	20,293	0.06%
2021/12/13	18.2	75.77	3	76.53	75.70	15.2	20,323	0.07%
2021/12/10	18.3	76.09	27.2	76.11	75.90	-8.9	20,383	-0.04%
2021/12/09	6.9	75.68	14.7	75.79	76.00	-7.9	20,596	-0.04%
2021/12/08	19.2	75.19	20.8	75.62	76.00	-1.6	21,110	-0.01%
2021/12/07	2.2	74.12	8	74.81	75.30	-5.8	20,922	-0.03%
2021/12/06	6.9	73.72	11.1	74.02	74.10	-4.2	20,895	-0.02%
2021/12/03	4.5	74.07	1	74.00	73.90	3.5	21,114	0.02%
2021/12/02	4.1	73.78	0	0.00	73.70	4.1	21,136	0.02%
2021/12/01	6.3	74.00	36.2	74.10	74.10	-29.9	21,743	-0.14%
2021/11/30	34.7	73.43	0	0.00	73.10	34.7	22,098	0.16%
2021/11/29	77.3	73.33	7.2	73.58	73.50	70	21,815	0.32%
2021/11/26	26.3	74.46	16.2	74.66	74.20	10.1	21,766	0.05%
2021/11/25	34.5	74.23	2	74.50	74.30	32.5	21,798	0.15%
2021/11/24	34	74.69	9	75.19	74.40	25	22,013	0.11%
2021/11/23	18.1	74.33	4.1	74.41	74.30	14	22,200	0.06%
2021/11/22	12.4	74.45	11.5	74.56	74.40	1	22,115	0.00%
2021/11/19	50.9	75.23	47.2	75.29	74.80	3.7	22,104	0.02%
2021/11/18	15.4	76.28	9.4	76.31	76.40	6	22,093	0.03%
2021/11/17	38.6	74.98	7	75.35	76.10	31.6	22,097	0.14%
2021/11/16	3.5	73.76	2	73.85	74.00	1.5	21,727	0.01%
2021/11/15	11.8	74.30	10.6	74.20	74.00	1.3	21,793	0.01%
2021/11/12	10.2	73.31	2	73.25	73.30	8.2	21,758	0.04%
2021/11/11	10.1	73.09	6.1	72.95	73.00	3.9	21,928	0.02%
2021/11/10	181.4	73.10	0	73.10	73.00	181.3	22,005	0.82%	大買/鉅額交易
2021/11/09	22.4	73.15	0	0.00	73.10	22.4	21,976	0.10%
2021/11/08	6.6	73.22	4.1	73.50	73.60	2.5	22,005	0.01%
2021/11/05	43.3	72.19	1.1	72.12	72.50	42.2	22,472	0.19%
2021/11/04	7.2	72.60	3	72.60	72.50	4.2	22,426	0.02%
2021/11/03	6.3	72.66	12.4	72.52	72.70	-6.1	22,518	-0.03%
2021/11/02	25.6	72.84	14.2	72.70	72.60	11.4	22,465	0.05%
2021/11/01	23.3	73.23	13	73.35	73.10	10.3	22,134	0.05%
2021/10/29	48.6	73.55	27.1	73.49	73.60	21.5	21,917	0.10%
2021/10/28	2.5	74.55	2	74.60	74.50	0.5	21,354	0.00%
2021/10/27	26.5	74.75	10.6	74.90	75.00	16	21,533	0.07%
2021/10/26	5.5	75.13	0.1	75.30	75.50	5.4	21,825	0.02%
2021/10/25	0.3	74.84	1.1	74.71	74.80	-0.8	21,970	0.00%
2021/10/22	8.3	74.20	0	0.00	74.10	8.3	22,412	0.04%
2021/10/21	1.4	74.62	9	74.87	74.80	-7.6	22,994	-0.03%
2021/10/20	11	74.56	4.6	74.70	74.30	6.4	23,928	0.03%
2021/10/19	16.4	74.96	10.4	74.91	74.80	6	24,513	0.02%
2021/10/18	7.5	75.21	7	75.61	75.10	0.5	25,018	0.00%
2021/10/15	0.2	75.10	5.1	75.46	75.10	-4.9	25,417	-0.02%
2021/10/14	10	74.46	9	74.81	74.40	1	25,773	0.00%
2021/10/13	10	74.19	12	74.87	74.50	-2	26,599	-0.01%
2021/10/12	32.5	73.86	48	74.26	74.80	-15.5	27,409	-0.06%
2021/10/08	6.1	75.57	0	0.00	75.30	6.1	27,716	0.02%
2021/10/07	3.6	75.80	12	76.18	75.50	-8.5	28,192	-0.03%
2021/10/06	10.2	74.72	120	74.90	74.70	-109.8	28,474	-0.39%	大賣/鉅額交易
2021/10/05	170.5	73.57	2	73.75	73.80	168.5	29,237	0.58%	大買/鉅額交易
2021/10/04	18.6	74.64	184	74.95	74.40	-165.4	29,236	-0.57%	大賣/鉅額交易
2021/10/01	77.7	75.43	10	75.45	75.40	67.7	29,267	0.23%
2021/09/30	24.1	76.72	7	76.86	76.70	17.1	28,911	0.06%
2021/09/29	21	76.63	0	77.10	76.70	21	28,935	0.07%
2021/09/28	9.2	77.07	12	77.60	77.50	-2.8	28,835	-0.01%
2021/09/27	3.5	78.05	31	77.83	77.70	-27.5	28,897	-0.10%
2021/09/24	6.4	77.46	0.6	77.80	77.50	5.8	28,910	0.02%
2021/09/23	7.1	77.52	33.3	77.89	77.40	-26.2	29,021	-0.09%
2021/09/22	55.7	76.84	6	77.40	77.10	49.7	29,044	0.17%
2021/09/17	24.7	79.32	2	79.35	78.80	22.7	28,590	0.08%
2021/09/16	4.4	80.75	52	81.34	80.70	-47.6	28,189	-0.17%
2021/09/15	2.7	80.86	58.1	81.08	81.40	-55.4	28,051	-0.20%
2021/09/14	25.4	81.46	10.1	81.08	80.80	15.3	27,943	0.05%
2021/09/13	15.1	80.44	60.2	79.99	81.40	-45.1	27,843	-0.16%
2021/09/10	4.4	77.72	32	77.60	77.60	-27.6	27,755	-0.10%
2021/09/09	28.4	76.49	2	76.85	77.40	26.4	28,035	0.09%
2021/09/08	27.6	77.18	8	77.19	77.40	19.6	27,917	0.07%
2021/09/07	10.5	77.88	14.2	77.94	78.10	-3.8	27,716	-0.01%
2021/09/06	54.8	78.02	10	78.85	77.20	44.8	27,656	0.16%
2021/09/03	16	84.53	41.4	84.68	84.80	-25.4	27,059	-0.09%
2021/09/02	18.4	83.26	18	83.17	82.70	0.4	26,702	0.00%
2021/09/01	8.4	84.55	7.2	84.68	84.20	1.3	26,371	0.00%
2021/08/31	48.2	84.51	39	83.89	85.00	9.2	26,181	0.03%
2021/08/30	5.2	83.92	29	84.08	84.80	-23.8	25,889	-0.09%
2021/08/27	7.6	82.98	39.1	82.39	83.50	-31.5	25,694	-0.12%
2021/08/26	5.6	80.46	5	80.90	81.30	0.6	25,664	0.00%
2021/08/25	14.3	80.46	10	80.43	80.80	4.3	25,798	0.02%
2021/08/24	6	79.50	19	79.90	80.40	-13	25,725	-0.05%
2021/08/23	16.8	78.33	17.1	78.70	79.00	-0.3	25,584	0.00%
2021/08/20	13.3	76.13	8	76.81	76.50	5.3	25,472	0.02%
2021/08/19	12.3	76.99	3	77.00	77.00	9.3	26,040	0.04%
2021/08/18	0.1	77.50	0	0.00	78.00	0.1	25,902	0.00%
2021/08/17	7	77.66	32.2	77.75	78.20	-25.2	26,016	-0.10%
2021/08/16	21.3	76.73	10	76.45	76.50	11.3	25,957	0.04%
2021/08/13	6	78.07	8	78.08	78.10	-2	26,571	-0.01%
2021/08/12	14.5	78.80	5	78.72	78.80	9.5	26,794	0.04%
2021/08/11	8.3	78.37	35.4	78.23	79.20	-27	27,129	-0.10%
2021/08/10	9.2	76.22	6.1	76.13	76.00	3.1	27,455	0.01%
2021/08/09	17.1	75.58	40	75.65	76.10	-22.9	28,302	-0.08%
2021/08/06	9.3	75.92	2.2	75.74	76.00	7.1	28,733	0.02%
2021/08/05	4.2	76.15	5	76.24	76.30	-0.8	29,698	0.00%
2021/08/04	1	76.30	6	76.18	76.30	-5	31,868	-0.02%
2021/08/03	3.6	76.33	1.2	76.14	76.40	2.4	33,264	0.01%
2021/08/02	32.2	75.25	11.1	75.00	76.50	21.2	34,382	0.06%
2021/07/30	6.7	74.80	2	74.91	75.00	4.6	34,549	0.01%
2021/07/29	6.2	75.63	3.1	75.64	75.80	3.1	34,671	0.01%
2021/07/28	33.5	74.79	38.7	75.00	75.60	-5.1	35,189	-0.01%
2021/07/27	83.2	76.69	31.7	76.64	76.40	51.5	35,754	0.14%
2021/07/26	212.3	80.30	11.5	81.51	78.50	200.8	36,651	0.55%	大買/鉅額交易
2021/07/23	43.3	84.09	70	84.47	85.00	-26.7	35,783	-0.07%
2021/07/22	35.1	83.65	12.2	83.19	84.10	22.9	35,413	0.06%
2021/07/21	11.8	81.84	8	81.98	81.80	3.8	35,067	0.01%
2021/07/20	49.1	81.48	49	81.90	81.50	0.1	35,157	0.00%
2021/07/19	53.3	83.83	56	84.14	83.00	-2.7	34,832	-0.01%
2021/07/16	92.6	81.84	66.3	81.58	82.90	26.3	34,503	0.08%
2021/07/15	84.5	79.18	34	79.53	79.50	50.5	33,951	0.15%
2021/07/14	60.1	77.27	45.4	77.52	78.10	14.7	33,901	0.04%
2021/07/13	227.3	76.87	15.4	76.36	76.20	212	33,916	0.62%	大買/鉅額交易
2021/07/12	134.4	77.13	71	76.75	76.10	63.4	33,786	0.19%	大買/
2021/07/09	16	74.16	1	74.20	74.20	15	33,694	0.04%
2021/07/08	31	74.24	14.4	74.56	74.80	16.7	33,692	0.05%
2021/07/07	10	73.90	1	73.50	74.00	9	33,896	0.03%
2021/07/06	9	74.00	7.3	74.00	73.70	1.7	34,220	0.00%
2021/07/05	30.2	73.63	7.1	73.83	73.90	23.1	34,315	0.07%
2021/07/02	3.6	73.12	3	73.40	72.90	0.6	34,431	0.00%
2021/07/01	13.4	73.58	1.1	73.53	73.40	12.3	34,570	0.04%
2021/06/30	10.4	73.68	19.3	73.75	73.90	-8.9	34,764	-0.03%
2021/06/29	45.4	72.79	2	72.60	72.60	43.4	35,045	0.12%
2021/06/28	3.8	73.05	8.4	73.39	73.20	-4.6	35,424	-0.01%
2021/06/25	10.5	72.90	69.4	72.80	72.90	-58.9	35,800	-0.16%
2021/06/24	5.4	71.83	21	72.00	71.90	-15.7	35,812	-0.04%
2021/06/23	4	70.94	5	71.36	71.80	-1.1	36,140	0.00%
2021/06/22	17.2	70.68	12	70.76	70.70	5.2	36,335	0.01%
2021/06/21	54.8	70.03	14.1	70.35	70.00	40.7	36,352	0.11%
2021/06/18	40.2	71.59	13	71.75	71.30	27.2	36,089	0.08%
2021/06/17	2.4	72.11	5.5	72.22	72.30	-3.2	35,879	-0.01%
2021/06/16	43.9	72.65	36	72.74	72.60	7.9	36,428	0.02%
2021/06/15	23.5	73.17	1.3	73.09	73.00	22.2	36,476	0.06%
2021/06/11	4	73.94	25.3	73.98	73.80	-21.3	36,693	-0.06%
2021/06/10	1.4	73.03	40	73.36	73.80	-38.6	36,729	-0.11%
2021/06/09	7.3	72.97	2	72.90	72.90	5.3	37,125	0.01%
2021/06/08	1.3	73.12	1	73.40	73.70	0.3	37,549	0.00%
2021/06/07	3.3	72.18	26	72.82	73.20	-22.7	38,854	-0.06%
2021/06/04	9.8	72.68	3	72.67	72.90	6.8	39,203	0.02%
2021/06/03	76.2	73.93	15.1	73.70	73.60	61.1	39,914	0.15%
2021/06/02	37.2	73.57	31	73.95	74.50	6.2	40,087	0.02%
2021/06/01	20.3	72.55	12	72.73	73.00	8.3	39,920	0.02%
2021/05/31	14	72.19	17	72.14	72.30	-3	40,115	-0.01%
2021/05/28	19.3	71.87	14	71.87	72.00	5.3	40,194	0.01%
2021/05/27	10.4	70.63	11	70.93	71.60	-0.6	40,267	0.00%
2021/05/26	3.6	71.40	1.5	71.43	71.60	2.1	40,456	0.01%
2021/05/25	23.2	71.99	18	71.98	71.90	5.2	41,177	0.01%
2021/05/24	12.1	71.65	19.7	71.73	72.00	-7.7	41,309	-0.02%
2021/05/21	41.5	72.24	22	73.04	72.00	19.5	41,400	0.05%
2021/05/20	40.2	70.16	48.7	69.88	70.20	-8.5	40,820	-0.02%
2021/05/19	34.5	71.01	65	70.86	70.60	-30.5	40,702	-0.07%
2021/05/18	50.1	69.86	110	70.38	71.40	-59.9	40,660	-0.15%	大賣/
2021/05/17	83.1	66.60	66.5	66.94	65.60	16.6	40,601	0.04%
2021/05/14	59.2	69.80	60.5	69.87	69.60	-1.3	39,774	0.00%
2021/05/13	49.2	68.85	75.7	69.11	68.60	-26.5	39,246	-0.07%
2021/05/12	324	69.83	248.6	69.59	70.00	75.5	38,421	0.20%	大買/大賣/
2021/05/11	145.3	77.05	119.7	75.56	74.80	25.6	36,694	0.07%	大買/大賣/
2021/05/10	54.8	74.70	34.6	75.57	76.60	20.3	35,260	0.06%
2021/05/07	13.1	70.29	29	70.47	70.80	-15.9	34,384	-0.05%
2021/05/06	85.3	70.07	5	69.62	69.60	80.3	34,193	0.23%
2021/05/05	15.3	68.46	21	68.97	69.50	-5.7	33,736	-0.02%
2021/05/04	81.3	67.96	23	67.71	67.40	58.3	33,156	0.18%
2021/05/03	50.8	69.93	77.2	69.99	68.80	-26.4	32,463	-0.08%
2021/04/29	15.2	64.30	25	64.40	64.20	-9.8	31,048	-0.03%
2021/04/28	28.7	65.30	9	64.96	65.10	19.7	30,854	0.06%
2021/04/27	8	64.38	2.1	64.02	64.90	5.9	30,724	0.02%
2021/04/26	26	63.58	8.5	63.56	64.10	17.5	30,536	0.06%
2021/04/23	3.5	61.04	11	61.33	61.30	-7.5	30,234	-0.02%
2021/04/22	21	61.46	44.3	61.00	61.10	-23.3	30,326	-0.08%
2021/04/21	20.6	61.07	46	61.18	61.40	-25.4	30,017	-0.08%
2021/04/20	14	62.50	8.1	61.14	61.80	5.9	30,043	0.02%
2021/04/19	36	61.02	12.6	60.83	61.80	23.4	30,178	0.08%
2021/04/16	48.1	59.38	14.1	59.72	60.00	34	30,110	0.11%
2021/04/15	24	59.35	52.2	58.75	60.00	-28.2	30,284	-0.09%
2021/04/14	26	57.17	27	57.11	57.10	-1	29,598	0.00%
2021/04/13	14	58.01	62.2	58.00	57.80	-48.2	29,559	-0.16%
2021/04/12	20	57.85	24	57.77	58.00	-4	29,197	-0.01%
2021/04/09	12.1	56.65	25	56.26	56.40	-12.9	28,971	-0.04%
2021/04/08	21	57.07	21	57.05	56.90	0	28,985	0.00%
2021/04/07	20	57.11	9	57.39	57.50	11	29,180	0.04%
2021/04/06	23.5	57.57	0	0.00	57.30	23.5	28,913	0.08%
2021/04/01	15	57.66	59	57.73	57.80	-44.1	28,624	-0.15%
2021/03/31	28	57.09	4	57.33	56.80	24	28,086	0.09%
2021/03/30	21	55.91	24	56.12	56.80	-3	27,757	-0.01%
2021/03/29	19	55.81	15.2	55.90	55.90	3.8	27,361	0.01%
2021/03/26	21	55.72	3	55.47	55.50	18	27,328	0.07%
2021/03/25	14.4	55.02	11	55.13	55.30	3.4	27,357	0.01%
2021/03/24	9	54.62	4	54.35	54.40	5	27,212	0.02%
2021/03/23	6	54.53	12.2	54.71	54.50	-6.2	27,030	-0.02%
2021/03/22	40	53.64	3	53.63	53.90	37	26,920	0.14%
2021/03/19	54	53.76	18	54.15	53.70	36	27,234	0.13%
2021/03/18	8.3	54.66	4.3	54.93	54.40	4	26,995	0.01%
2021/03/17	40.5	54.51	7.3	54.63	54.50	33.2	27,457	0.12%
2021/03/16	1	55.70	6	55.32	55.40	-5	27,420	-0.02%
2021/03/15	15.6	55.60	19	55.91	55.50	-3.4	27,388	-0.01%
2021/03/12	31.7	54.84	10.7	54.97	54.90	21	27,099	0.08%
2021/03/11	58.1	55.86	14.2	55.45	55.40	43.9	26,922	0.16%
2021/03/10	22.1	53.61	11.3	53.72	54.00	10.7	25,773	0.04%
2021/03/09	10.6	53.58	34.1	53.55	53.70	-23.5	25,454	-0.09%
2021/03/08	3.9	52.14	60.3	51.92	52.10	-56.4	24,877	-0.23%
2021/03/05	1.9	50.38	2	50.65	50.80	-0.1	24,534	0.00%
2021/03/04	17	50.46	8	50.93	50.60	9	25,238	0.04%
2021/03/03	3.7	51.08	4	51.05	51.00	-0.3	25,089	0.00%
2021/03/02	16	50.77	16.2	50.28	50.10	-0.2	24,982	0.00%
2021/02/26	43.2	50.54	5	50.72	49.90	38.2	24,694	0.15%
2021/02/25	13	51.25	31.4	51.66	51.70	-18.4	23,847	-0.08%
2021/02/24	46	50.00	29	50.05	50.00	17	23,128	0.07%
2021/02/23	7	49.46	41	49.58	49.75	-34	22,937	-0.15%
2021/02/22	14	49.32	2	49.95	48.95	12	22,702	0.05%
2021/02/19	2	48.95	26.2	49.19	49.10	-24.2	22,644	-0.11%
2021/02/18	9	49.38	40	49.63	49.20	-31	22,724	-0.14%
2021/02/17	12.2	48.74	59.1	48.78	48.90	-46.9	22,516	-0.21%
2021/02/05	2	46.95	3	47.15	46.90	-1	21,815	0.00%
2021/02/04	2	47.05	5	47.23	47.10	-3	22,053	-0.01%
2021/02/03	0.5	47.20	8	47.34	47.60	-7.5	22,835	-0.03%
2021/02/02	2	46.30	6	47.07	47.25	-4	22,979	-0.02%
2021/02/01	0	45.60	0	0.00	45.95	0	22,665	0.00%
2021/01/29	14	45.89	1	46.10	45.55	13	22,644	0.06%
2021/01/28	21	46.11	0	0.00	46.20	21	22,410	0.09%
2021/01/27	0	0.00	11	46.72	46.80	-11	22,191	-0.05%
2021/01/26	21	46.75	0	0.00	46.50	21	22,119	0.09%
2021/01/25	13.3	47.24	20.1	47.51	47.40	-6.8	21,928	-0.03%
2021/01/22	3	46.28	7	46.38	46.25	-4	21,726	-0.02%
2021/01/21	28	46.40	9	46.57	46.20	19	21,634	0.09%
2021/01/20	9	46.63	51	46.75	46.20	-42	21,583	-0.19%
2021/01/19	1	46.95	5	47.32	47.25	-4	21,378	-0.02%
2021/01/18	40	46.75	5	46.75	46.95	35	21,305	0.16%
2021/01/15	15	47.82	4	47.96	47.60	11	21,046	0.05%
2021/01/14	13.3	48.13	13	48.38	48.45	0.3	20,910	0.00%
2021/01/13	3	48.12	10	48.13	48.30	-7	20,703	-0.03%
2021/01/12	9	48.23	21	48.01	47.75	-12	20,349	-0.06%
2021/01/11	33	47.68	17	47.36	47.40	16	19,832	0.08%
2021/01/08	32	47.35	41	47.12	47.45	-9	19,420	-0.05%
2021/01/07	28	46.21	20	46.30	46.20	8	18,928	0.04%
2021/01/06	14	45.92	1	46.10	45.60	13	18,827	0.07%
2021/01/05	1	45.95	5	46.03	46.35	-4	18,643	-0.02%
2021/01/04	3	46.17	2	46.28	46.25	1	18,599	0.01%
2020/12/31	5	46.61	5	46.60	46.75	0	18,506	0.00%
2020/12/30	3	46.05	13	46.88	46.90	-10	18,315	-0.05%
2020/12/29	4	45.60	1	45.60	45.50	3	17,978	0.02%
2020/12/28	1	45.30	5	45.53	45.55	-4	18,096	-0.02%
2020/12/25	1	45.55	1	45.60	45.50	0	18,122	0.00%
2020/12/24	1	45.55	1	45.85	45.55	0	18,141	0.00%
2020/12/23	4	44.70	10	44.42	44.80	-6	17,948	-0.03%
2020/12/22	17	45.11	3	44.98	44.90	14	17,960	0.08%
2020/12/21	9	45.27	0	0.00	45.50	9	18,211	0.05%
2020/12/18	3	46.12	0.2	46.20	46.00	2.8	18,064	0.02%
2020/12/17	10	46.19	4	46.35	46.20	6	17,979	0.03%
2020/12/16	1	46.20	6	46.37	46.35	-5	18,050	-0.03%
2020/12/15	19	46.07	7	45.87	45.85	12	18,040	0.07%
2020/12/14	9	47.25	4	47.70	47.30	5	17,640	0.03%
2020/12/11	15	47.35	45	47.29	47.20	-30	17,326	-0.17%
2020/12/10	0	0.00	7	45.66	45.65	-7	16,697	-0.04%
2020/12/09	1	44.85	2	45.00	45.10	-1	16,532	-0.01%
2020/12/08	6	44.88	1	45.05	45.40	5	16,584	0.03%
2020/12/07	13	45.33	3	45.43	45.60	10	16,494	0.06%
2020/12/04	7	44.65	3	44.70	45.15	4	16,320	0.02%
2020/12/03	10	44.61	2	44.68	44.45	8	16,105	0.05%
2020/12/02	8	44.54	0.3	44.78	44.55	7.7	15,890	0.05%
2020/12/01	6.1	44.59	0	0.00	44.80	6.1	15,675	0.04%
2020/11/30	16	44.80	2	45.50	44.30	14	15,570	0.09%
2020/11/27	3	45.60	0	0.00	45.65	3	14,834	0.02%
2020/11/26	5	45.60	3	45.60	45.60	2	14,746	0.01%
2020/11/25	0	0.00	1.1	45.31	45.15	-1.1	14,672	-0.01%
2020/11/24	1	45.30	30	45.20	44.95	-29	14,637	-0.20%
2020/11/23	7	45.36	3	45.37	45.50	4	14,581	0.03%
2020/11/20	37	44.48	2	44.35	44.90	35	14,590	0.24%
2020/11/19	4	45.23	2	45.40	45.25	2	14,975	0.01%
2020/11/18	2	45.40	5	45.60	45.50	-3	14,881	-0.02%
2020/11/17	3	45.65	13	45.30	45.55	-10	14,877	-0.07%
2020/11/16	2	45.63	25.3	45.63	45.55	-23.3	14,813	-0.16%
2020/11/13	1	45.00	20	45.38	45.30	-19	14,784	-0.13%
2020/11/12	11	45.17	10	45.11	45.20	1	14,647	0.01%
2020/11/11	4.3	45.13	128.4	44.73	45.55	-124.1	14,376	-0.86%	大賣/鉅額交易
2020/11/10	0	0.00	105	43.51	43.60	-105	13,554	-0.77%	大賣/鉅額交易
2020/11/09	1	42.60	46.1	42.72	42.70	-45.1	13,328	-0.34%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	0.3	41.65	41.65	-0.3	13,527	0.00%
2020/11/03	0	0.00	2	41.45	41.60	-2	13,592	-0.01%
2020/10/30	1	40.65	0	0.00	40.70	1	13,672	0.01%
2020/10/29	26	40.81	2	40.80	40.75	24	13,549	0.18%
2020/10/28	3	41.18	0	0.00	41.35	3	13,517	0.02%
2020/10/27	0	0.00	1	41.30	41.30	-1	13,626	-0.01%
2020/10/22	1	41.60	3	41.65	41.50	-2	13,769	-0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	5	41.30	0	0.00	41.40	5	13,680	0.04%
2020/10/19	0	0.00	1	41.55	41.45	-1	13,652	-0.01%
2020/10/16	0	0.00	12	41.55	41.35	-12	13,717	-0.09%
2020/10/15	3	41.30	0	0.00	41.30	3	13,830	0.02%
2020/10/14	24	41.70	2	41.75	41.80	22	13,725	0.16%
2020/10/13	2	41.65	1	41.55	41.45	1	13,582	0.01%
2020/10/12	2	41.30	20	41.45	41.45	-18	13,601	-0.13%
2020/10/08	1.2	41.11	0	0.00	41.05	1.2	13,607	0.01%
2020/10/05	5.2	41.21	0	0.00	41.20	5.2	13,460	0.04%
2020/09/29	1	41.50	3	41.65	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	0.3	41.35	41.30	-0.3	13,654	0.00%
2020/09/25	10	40.76	2	40.85	40.80	8	13,727	0.06%
2020/09/24	40.2	40.95	0	0.00	40.60	40.2	13,700	0.29%
2020/09/23	22	41.68	1	41.75	41.75	21	13,275	0.16%
2020/09/22	3.1	41.92	0	0.00	41.90	3.1	13,140	0.02%
2020/09/21	0.4	42.50	0	0.00	42.40	0.4	13,295	0.00%
2020/09/17	0	0.00	2	43.70	43.25	-2	13,119	-0.02%
2020/09/16	0	0.00	21	43.73	43.75	-21	13,096	-0.16%
2020/09/15	6	43.64	3	43.72	43.75	3	13,018	0.02%
2020/09/14	1	43.50	26.3	43.64	43.65	-25.3	13,087	-0.19%
2020/09/11	3	43.38	148	43.37	43.45	-145	13,010	-1.11%	大賣/鉅額交易
2020/09/10	1	43.15	21	42.84	43.05	-20	12,965	-0.15%
2020/09/09	103	41.98	0	0.00	42.25	103	12,854	0.80%	大買/鉅額交易
2020/09/07	3.2	42.36	0	0.00	42.45	3.2	12,905	0.02%
2020/09/03	0	0.00	24	42.85	42.75	-24	13,311	-0.18%
2020/09/02	23	42.12	0	0.00	42.20	23	13,346	0.17%
2020/09/01	20	42.55	11.2	42.47	42.80	8.8	13,346	0.07%
2020/08/31	1	43.05	1	43.65	42.80	0	13,272	0.00%
2020/08/28	0	0.00	28	43.48	43.30	-28	13,213	-0.21%
2020/08/27	4	43.04	0	0.00	43.10	4	13,266	0.03%
2020/08/26	2	43.13	0	0.00	43.40	2	13,235	0.02%
2020/08/25	6	42.73	88	43.19	43.40	-82	13,156	-0.62%
2020/08/24	0	0.00	1	41.65	41.70	-1	12,833	-0.01%
2020/08/21	25	41.57	0	0.00	41.80	25	12,897	0.19%
2020/08/20	7	41.49	10	42.20	41.40	-3	12,766	-0.02%
2020/08/19	0	0.00	6	43.14	42.75	-6	12,709	-0.05%
2020/08/17	0	0.00	20	42.27	42.50	-20	12,560	-0.16%
2020/08/14	23	41.94	0	0.00	41.85	23	12,580	0.18%
2020/08/13	4	41.85	67	42.13	42.00	-63	12,658	-0.50%
2020/08/12	86	41.80	1	41.85	41.85	85	12,773	0.67%
2020/08/11	17	41.94	12	42.25	41.75	5	12,660	0.04%
2020/08/10	0	0.00	1	41.60	41.75	-1	12,546	-0.01%
2020/08/07	5	41.33	0	0.00	41.15	5	12,544	0.04%
2020/08/06	4	41.50	0	0.00	41.55	4	12,531	0.03%
2020/08/05	1	41.30	0	0.00	41.40	1	12,568	0.01%
2020/08/04	10	41.40	14	41.43	41.30	-4	12,604	-0.03%
2020/08/03	2	41.58	0	0.00	41.25	2	12,627	0.02%
2020/07/31	22	41.68	6	41.63	41.75	16	12,603	0.13%
2020/07/30	20	41.87	1	41.91	42.20	19	12,463	0.15%
2020/07/29	1	42.35	24	42.37	41.80	-23	12,418	-0.19%
2020/07/28	12	41.55	1	41.75	41.70	11	12,617	0.09%
2020/07/27	2.4	41.99	0	0.00	41.80	2.4	12,746	0.02%
2020/07/24	15.1	42.13	0	0.00	42.00	15.1	12,880	0.12%
2020/07/23	17	42.76	0	0.00	42.70	17	12,799	0.13%
2020/07/22	1	42.70	4	42.86	43.10	-3	12,889	-0.02%
2020/07/20	1	42.55	5	42.60	42.65	-4	12,732	-0.03%
2020/07/17	1	42.85	0	0.00	42.80	1	12,866	0.01%
2020/07/16	6	42.78	0	0.00	42.85	6	13,060	0.05%
2020/07/15	1	42.90	26	43.00	42.80	-25	13,046	-0.19%
2020/07/14	12	42.91	0	0.00	42.70	12	13,170	0.09%
2020/07/13	0	0.00	4.1	42.99	43.00	-4.1	13,365	-0.03%
2020/07/10	3	42.65	5	42.49	42.40	-2	13,490	-0.01%
2020/07/09	20	42.93	35.1	43.71	42.80	-15.1	13,702	-0.11%
2020/07/06	6	43.33	0	0.00	43.30	6	13,742	0.04%
2020/07/03	0	0.00	1	42.75	42.80	-1	13,867	-0.01%
2020/07/02	6	42.26	2	42.28	42.10	4	14,007	0.03%
2020/07/01	4	42.05	0	0.00	42.30	4	14,311	0.03%
2020/06/30	5.1	43.81	12	43.93	43.90	-7	14,307	-0.05%
2020/06/29	57	43.62	6	43.60	43.80	51	14,241	0.36%
2020/06/24	2	44.10	2	44.18	44.15	0	14,247	0.00%
2020/06/23	1	43.70	1	43.85	44.00	0	14,476	0.00%
2020/06/22	1	43.50	5	43.46	43.60	-4	14,552	-0.03%
2020/06/19	6	43.74	0	0.00	43.60	6	14,773	0.04%
2020/06/18	5	43.56	0	0.00	43.85	5	14,934	0.03%
2020/06/17	3	44.12	15	44.24	44.30	-12	15,019	-0.08%
2020/06/16	0	0.00	14	44.06	44.10	-14	15,493	-0.09%
2020/06/15	5.3	43.32	9	43.20	43.10	-3.7	16,095	-0.02%
2020/06/12	1	43.05	12	42.72	43.25	-11	16,407	-0.07%
2020/06/11	13	43.90	8	44.63	43.60	5	16,848	0.03%
2020/06/10	5	44.66	6	44.49	44.60	-1	17,044	-0.01%
2020/06/09	0.2	43.95	1.1	44.04	44.00	-0.9	17,833	-0.01%
2020/06/08	0	0.00	3	43.88	43.85	-3	18,181	-0.02%
2020/06/05	1	43.55	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	3	43.53	43.55	-3	18,566	-0.02%
2020/06/03	1	43.35	0	0.00	43.55	1	18,973	0.01%
2020/06/02	0	0.00	3	42.88	42.95	-3	18,957	-0.02%
2020/06/01	2	42.70	13	42.82	42.50	-11	18,967	-0.06%
2020/05/29	3	41.85	2	41.80	42.40	1	18,961	0.01%
2020/05/28	5	42.18	1	42.00	42.05	4	18,742	0.02%
2020/05/27	0	0.00	7.9	42.64	42.65	-7.9	18,852	-0.04%
2020/05/26	0	0.00	39.8	42.50	42.45	-39.8	18,940	-0.21%
2020/05/25	12.2	41.12	4	41.69	41.70	8.2	18,867	0.04%
2020/05/22	14	41.75	21	42.15	41.70	-7	18,881	-0.04%
2020/05/21	2	42.65	9	42.51	42.70	-7	18,910	-0.04%
2020/05/20	0	0.00	21	42.28	42.25	-21	18,801	-0.11%
2020/05/19	1	42.00	17	42.02	42.00	-16	18,690	-0.09%
2020/05/18	0.2	41.25	1	41.25	41.20	-0.8	18,448	0.00%
2020/05/15	1	41.00	24	41.06	41.15	-23	18,430	-0.12%
2020/05/14	2	40.75	0	0.00	40.55	2	18,263	0.01%
2020/05/13	22	41.03	0	0.00	40.95	22	18,156	0.12%
2020/05/12	12	41.12	0	0.00	41.20	12	18,167	0.07%
2020/05/11	4.1	41.39	5	41.04	41.20	-0.9	18,225	0.00%
2020/05/08	0.3	40.75	0	0.00	40.65	0.3	18,241	0.00%
2020/05/07	7	40.53	1	40.55	40.50	6	18,279	0.03%
2020/05/06	20	40.45	0	0.00	40.55	20	18,315	0.11%
2020/05/05	12	40.65	201.1	40.90	40.65	-189.1	18,380	-1.03%	大賣/鉅額交易
2020/05/04	21	40.70	32	40.47	40.75	-11	18,411	-0.06%
2020/04/30	33	41.88	19	42.06	42.30	14	18,225	0.08%
2020/04/29	5	41.14	24	41.08	41.05	-19	18,188	-0.10%
2020/04/28	18.4	40.23	4	40.24	40.30	14.4	18,182	0.08%
2020/04/27	21.2	40.04	6	39.84	40.10	15.2	18,723	0.08%
2020/04/24	3.1	39.42	0	0.00	39.20	3.1	18,683	0.02%
2020/04/23	7	39.61	1	39.75	39.60	6	18,723	0.03%
2020/04/22	4	38.58	1	38.40	39.45	3	18,721	0.02%
2020/04/21	28.3	39.33	23	39.16	39.00	5.3	18,670	0.03%
2020/04/20	21	40.23	11	40.24	40.10	10	18,566	0.05%
2020/04/17	1	41.30	3	40.83	40.60	-2	18,610	-0.01%
2020/04/16	14	40.38	4	40.36	40.20	10	18,482	0.05%
2020/04/15	29.2	40.91	1	40.80	41.05	28.2	18,295	0.15%
2020/04/14	8	40.42	85.4	40.18	40.65	-77.4	18,190	-0.43%
2020/04/13	16	39.73	9	39.69	39.50	7	18,003	0.04%
2020/04/10	13	39.12	6	38.96	39.20	7	17,881	0.04%
2020/04/09	9	38.17	6	38.15	38.20	3	17,767	0.02%
2020/04/08	5	37.86	8	38.06	37.95	-3	17,642	-0.02%
2020/04/07	40	37.42	3	37.38	37.25	37	17,403	0.21%
2020/04/06	3	37.20	1	37.50	37.30	2	17,181	0.01%
2020/04/01	3	37.50	0	0.00	37.40	3	16,908	0.02%
2020/03/31	12	38.00	1	38.05	37.55	11	16,767	0.07%
2020/03/30	58	37.48	0	0.00	37.90	58	16,494	0.35%
2020/03/27	13	38.15	77.4	38.31	38.30	-64.4	16,359	-0.39%
2020/03/25	20	37.08	1	36.90	37.10	19	16,112	0.12%
2020/03/24	45	37.03	42	36.53	36.25	3	15,922	0.02%
2020/03/23	16.5	35.42	23	35.95	36.00	-6.5	15,817	-0.04%
2020/03/20	25	35.72	10	36.34	37.50	15	15,842	0.09%
2020/03/19	64	35.06	7	35.48	34.85	57	15,428	0.37%
2020/03/18	16.4	37.02	4	37.44	36.85	12.4	15,332	0.08%
2020/03/17	32.4	37.45	25	37.70	37.35	7.4	15,127	0.05%
2020/03/16	5.1	38.42	15	38.52	38.05	-9.9	14,810	-0.07%
2020/03/13	106.4	38.23	43	38.93	39.65	63.4	14,425	0.44%	大買/
2020/03/12	20.3	40.87	4	41.36	40.50	16.3	13,472	0.12%
2020/03/11	3	42.45	4	42.51	42.15	-1	13,056	-0.01%
2020/03/10	6	42.46	41	42.30	42.35	-35	13,022	-0.27%
2020/03/09	47	42.66	24	42.43	42.35	23	12,848	0.18%
2020/03/06	19	44.23	1	44.25	44.20	18	12,372	0.15%
2020/03/05	1	44.95	0	0.00	45.15	1	12,347	0.01%
2020/03/04	0	0.00	50	44.00	44.45	-50	12,451	-0.40%
2020/03/03	24	44.12	0	0.00	44.15	24	12,548	0.19%
2020/03/02	5	43.81	11	44.11	43.95	-6	12,678	-0.05%
2020/02/27	5	44.43	12	44.48	44.45	-7	13,147	-0.05%
2020/02/26	8	44.59	8	44.85	44.70	0	13,411	0.00%
2020/02/25	26	44.73	0	0.00	44.95	26	13,301	0.20%
2020/02/24	31	44.99	0	0.00	45.00	31	13,338	0.23%
2020/02/21	64	45.73	5	45.80	45.70	59	13,244	0.45%
2020/02/20	5	45.95	0	0.00	46.10	5	13,321	0.04%
2020/02/19	1	46.25	26	46.30	46.35	-25	13,295	-0.19%
2020/02/17	30	45.71	1	45.75	45.95	29	13,316	0.22%
2020/02/14	0	0.00	3	46.10	46.15	-3	13,329	-0.02%
2020/02/13	8	46.01	1	46.05	46.05	7	13,428	0.05%
2020/02/12	1	46.60	0	0.00	46.35	1	13,455	0.01%
2020/02/11	11	45.80	3	45.75	46.00	8	13,347	0.06%
2020/02/10	14	44.83	2	44.85	45.15	12	13,575	0.09%
2020/02/07	15	45.39	20	45.25	45.40	-5	14,026	-0.04%
2020/02/06	0	0.00	2	46.00	46.00	-2	14,017	-0.01%
2020/02/05	30	44.79	2	45.28	45.40	28	13,961	0.20%
2020/02/04	26	44.87	0	0.00	45.05	26	13,912	0.19%
2020/02/03	10	43.30	5	44.20	44.15	5	13,979	0.04%
2020/01/31	8	45.08	10	45.25	45.05	-2	13,806	-0.01%
2020/01/30	93	45.14	20	45.25	45.00	73	13,719	0.53%
2020/01/20	10	47.10	0	0.00	47.10	10	13,126	0.08%
2020/01/17	4.4	47.00	11	47.05	47.15	-6.6	13,064	-0.05%
2020/01/15	0	0.00	1	46.70	46.80	-1	12,907	-0.01%
2020/01/13	34	46.63	3	46.72	46.80	31	12,734	0.24%
2020/01/09	10	45.90	6	46.00	46.00	4	12,608	0.03%
2020/01/08	31	45.90	6	45.90	45.80	25	12,623	0.20%
2020/01/07	20	46.28	0	0.00	46.30	20	12,548	0.16%
2020/01/06	7	46.33	2	46.35	46.40	5	12,563	0.04%
2020/01/03	1	46.50	0	0.00	46.75	1	12,558	0.01%
2020/01/02	3	46.40	3	46.50	46.45	0	12,533	0.00%
2019/12/30	11	46.55	1	46.70	46.70	10	12,500	0.08%
2019/12/27	1	46.65	59	46.66	46.75	-58	12,512	-0.46%
2019/12/25	7	46.36	1	46.35	46.45	6	12,509	0.05%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	112	46.44	0	0.00	46.65	112	12,613	0.89%	大買/鉅額交易
2019/12/20	0	0.00	10	46.70	46.75	-10	12,650	-0.08%
2019/12/19	108	46.67	3	46.70	46.75	105	12,514	0.84%	大買/鉅額交易
2019/12/18	1.2	46.54	20	46.60	46.75	-18.8	12,459	-0.15%
2019/12/17	74	46.26	0	0.00	46.50	74	12,454	0.59%
2019/12/16	4	46.80	2	47.08	46.60	2	12,268	0.02%
2019/12/13	16	46.94	86	46.73	47.15	-70	12,136	-0.58%
2019/12/12	1	46.15	1	46.05	46.05	0	11,685	0.00%
2019/12/11	20	46.10	8	46.01	45.95	12	11,598	0.10%
2019/12/10	11	45.45	15	45.46	45.55	-4	11,447	-0.03%
2019/12/09	11	45.20	1	45.50	45.45	10	11,404	0.09%
2019/12/06	6	45.25	1	45.45	45.45	5	11,572	0.04%
2019/12/05	0.5	45.30	121	45.36	45.50	-120.5	11,663	-1.03%	大賣/鉅額交易
2019/12/04	11	44.70	2	44.92	44.80	9	11,452	0.08%
2019/12/03	1	44.80	1	44.85	44.90	0	11,512	0.00%
2019/12/02	4	44.63	6	44.53	44.80	-2	11,513	-0.02%
2019/11/29	134	44.97	0	0.00	44.80	134	11,431	1.17%	大買/鉅額交易
2019/11/28	0	0.00	1	45.50	45.40	-1	11,208	-0.01%
2019/11/27	15	45.71	0	0.00	45.85	15	11,107	0.14%
2019/11/26	1	46.30	105	46.30	46.00	-104	10,945	-0.95%	大賣/鉅額交易
2019/11/25	0	0.00	6	45.96	46.10	-6	10,286	-0.06%
2019/11/21	9	44.97	0.1	45.05	45.05	8.9	10,041	0.09%
2019/11/20	102	45.23	0	0.00	45.45	102	9,948	1.03%	大買/鉅額交易
2019/11/18	0	0.00	3	45.35	45.60	-3	9,831	-0.03%
2019/11/14	2	45.15	0	0.00	45.10	2	9,986	0.02%
2019/11/13	4	45.40	3	45.50	45.30	1	10,209	0.01%
2019/11/12	0.1	45.50	0	0.00	45.55	0.1	10,259	0.00%
2019/11/11	2.1	45.25	1	45.15	45.20	1.1	10,222	0.01%
2019/11/08	1	45.50	6	45.52	45.60	-5	10,236	-0.05%
2019/11/07	7	45.88	1	46.20	45.50	6	10,148	0.06%
2019/11/06	2	45.48	118	45.79	45.85	-116	9,873	-1.17%	大賣/鉅額交易
2019/11/05	0	0.00	1	45.35	44.95	-1	9,380	-0.01%
2019/11/04	51	44.75	0	0.00	44.95	51	9,414	0.54%
2019/10/31	50	44.55	2	45.15	44.55	48	9,553	0.50%
2019/10/30	0	0.00	0.4	45.30	45.45	-0.4	9,452	0.00%
2019/10/29	0	0.00	6	45.45	45.45	-6	9,564	-0.06%
2019/10/25	1	45.50	5	45.45	45.50	-4	9,528	-0.04%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/23	2.1	45.29	300	45.20	45.20	-297.9	9,479	-3.14%	大賣/鉅額交易
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/21	1	45.20	3	45.37	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	2	45.33	45.25	-2	9,561	-0.02%
2019/10/17	1	45.25	1	45.30	45.30	0	9,504	0.00%
2019/10/16	2	45.05	6	45.12	45.25	-4	9,499	-0.04%
2019/10/15	100	44.80	1	44.85	44.95	99	9,492	1.04%
2019/10/14	100	44.50	8	44.60	44.80	92	9,512	0.97%
2019/10/09	52.5	44.20	0	0.00	43.90	52.5	9,473	0.55%
2019/10/08	0	0.00	2	44.60	44.30	-2	9,457	-0.02%
2019/10/07	3	43.97	0.1	44.05	44.00	2.9	9,406	0.03%
2019/10/04	6	44.02	10	43.90	44.00	-4	9,453	-0.04%
2019/10/03	20	44.00	15	43.97	44.10	5	9,476	0.05%
2019/10/02	30	44.66	2	44.85	44.75	28	9,489	0.30%
2019/10/01	0	0.00	10	44.95	45.00	-10	9,586	-0.10%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	1	44.85	45.00	-1	10,405	-0.01%
2019/09/20	1	44.95	300	45.22	45.15	-299	10,806	-2.77%	大賣/鉅額交易
2019/09/18	2.2	45.45	13	45.54	45.60	-10.8	10,735	-0.10%
2019/09/17	0	0.00	14	45.18	45.55	-14	10,693	-0.13%
2019/09/16	1.1	45.25	0	0.00	45.30	1.1	10,762	0.01%
2019/09/12	0.9	44.95	10	45.00	45.00	-9.1	10,726	-0.08%
2019/09/11	5	44.90	7	44.84	44.95	-2	10,826	-0.02%
2019/09/10	0	0.00	5	45.00	44.90	-5	10,813	-0.05%
2019/09/09	11	44.50	14	44.29	44.55	-3	10,670	-0.03%
2019/09/05	1.2	43.82	0	0.00	43.95	1.2	10,660	0.01%
2019/09/04	1	43.60	2	43.30	43.45	-1	10,519	-0.01%
2019/09/03	0.1	43.35	1	43.65	43.25	-0.9	10,585	-0.01%
2019/08/29	3	43.18	0	0.00	43.15	3	10,797	0.03%
2019/08/28	2	43.70	7	43.58	43.70	-5	10,818	-0.05%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/26	6	42.96	13	43.08	43.00	-7	10,789	-0.06%
2019/08/22	0.1	43.10	1	43.30	43.10	-0.9	10,813	-0.01%
2019/08/21	2	42.88	0	0.00	42.90	2	11,145	0.02%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	1	43.20	2	43.30	43.35	-1	11,128	-0.01%
2019/08/16	1	42.75	2	42.40	43.15	-1	11,048	-0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	13	42.42	0	0.00	42.05	13	11,055	0.12%
2019/08/13	3	42.33	0	0.00	42.30	3	11,116	0.03%
2019/08/12	2.3	42.07	0	0.00	41.90	2.3	11,259	0.02%
2019/08/08	6	41.94	0	0.00	41.90	6	11,569	0.05%
2019/08/07	12	41.73	3	41.80	41.65	9	11,618	0.08%
2019/08/06	4	41.38	2	41.45	41.70	2	11,901	0.02%
2019/08/05	4	41.99	3	42.00	42.00	1	11,942	0.01%
2019/08/02	1	42.45	0	0.00	42.35	1	11,942	0.01%
2019/08/01	0.1	43.10	6	42.86	42.90	-5.9	12,024	-0.05%
2019/07/31	2	43.23	0	0.00	43.20	2	12,042	0.02%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	2	43.68	43.90	-2	12,432	-0.02%
2019/07/24	6	43.53	0	0.00	43.45	6	12,543	0.05%
2019/07/23	12	43.61	3	43.65	43.55	9	12,576	0.07%
2019/07/19	2	43.60	2	43.75	43.50	0	12,593	0.00%
2019/07/17	13	43.60	0	0.00	43.50	13	12,580	0.10%
2019/07/16	21	43.95	1	43.95	44.00	20	12,466	0.16%
2019/07/15	2	43.83	6	43.83	43.85	-4	12,428	-0.03%
2019/07/12	6	43.99	28	44.00	43.95	-22	12,723	-0.17%
2019/07/11	1	44.15	6	44.12	44.20	-5	12,840	-0.04%
2019/07/10	1	44.15	3	44.35	44.30	-2	13,018	-0.02%
2019/07/09	6	43.98	0	0.00	44.05	6	13,055	0.05%
2019/07/08	5.1	44.03	0	0.00	44.20	5.1	13,061	0.04%
2019/07/05	6	44.23	1	44.25	44.30	5	13,178	0.04%
2019/07/04	2.3	44.39	5	44.35	44.35	-2.7	13,236	-0.02%
2019/07/03	4	46.09	3	46.08	46.10	1	13,177	0.01%
2019/07/02	4	46.26	34	46.22	46.25	-30	13,031	-0.23%
2019/07/01	0	0.00	58	46.20	46.25	-58	12,781	-0.45%
2019/06/28	0	0.00	30	45.95	45.85	-30	12,611	-0.24%
2019/06/27	1	45.65	4	45.89	45.80	-3	12,572	-0.02%
2019/06/26	11	45.43	1	45.40	45.40	10	12,505	0.08%
2019/06/25	2	44.95	5.4	44.85	44.90	-3.4	12,469	-0.03%
2019/06/24	1	44.55	5	44.67	44.90	-4	12,607	-0.03%
2019/06/21	0	0.00	8	44.68	44.45	-8	12,633	-0.06%
2019/06/20	2	44.63	0	0.00	44.65	2	12,612	0.02%
2019/06/19	1	44.60	0	0.00	44.80	1	12,755	0.01%
2019/06/18	0	0.00	4	44.25	44.50	-4	12,656	-0.03%
2019/06/17	3.2	44.12	3	44.20	44.10	0.2	12,868	0.00%
2019/06/14	3	43.45	2	43.75	43.55	1	13,091	0.01%
2019/06/13	6	43.48	4	43.59	43.65	2	13,170	0.02%
2019/06/11	3	44.23	5	44.25	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	4	44.06	44.15	-4	13,370	-0.03%
2019/06/06	1	43.05	2	43.15	43.15	-1	13,441	-0.01%
2019/06/05	24	43.73	2	43.10	43.10	22	13,478	0.16%
2019/06/04	3	43.75	2	43.73	43.90	1	13,470	0.01%
2019/06/03	2	43.15	3	43.57	43.65	-1	13,451	-0.01%
2019/05/31	6	43.05	3	43.08	43.25	3	13,432	0.02%
2019/05/30	23	42.65	0	0.00	42.60	23	13,379	0.17%
2019/05/29	5	42.30	1	42.45	42.45	4	13,576	0.03%
2019/05/28	42	42.26	0	0.00	42.30	42	13,740	0.31%
2019/05/27	15	42.06	0.3	42.40	42.30	14.7	13,665	0.11%
2019/05/24	3	42.17	70	42.10	42.00	-67	13,806	-0.49%
2019/05/23	2	42.43	2	42.50	42.50	0	13,755	0.00%
2019/05/22	3	42.45	0.4	42.70	42.50	2.6	13,835	0.02%
2019/05/21	2	42.73	12.3	43.09	43.05	-10.3	13,864	-0.07%
2019/05/20	11	42.04	0	0.00	41.90	11	13,733	0.08%
2019/05/17	21.3	42.11	3	42.10	41.90	18.3	13,636	0.13%
2019/05/16	16.4	42.38	0	0.00	42.00	16.4	13,498	0.12%
2019/05/15	4.3	43.32	0	0.00	43.25	4.3	13,362	0.03%
2019/05/14	18	43.20	22	43.15	43.15	-4	13,373	-0.03%
2019/05/13	19	43.98	0	0.00	43.80	19	13,270	0.14%
2019/05/10	2	44.80	5	44.60	44.60	-3	13,345	-0.02%
2019/05/09	16	44.64	23	44.75	44.60	-7	13,436	-0.05%
2019/05/08	6	45.08	8	45.14	45.05	-2	13,438	-0.01%
2019/05/07	4	45.51	1	45.45	45.40	3	13,491	0.02%
2019/05/06	7	45.59	11	45.52	45.60	-4	13,686	-0.03%
2019/05/03	22	46.25	2	46.20	46.15	20	13,628	0.15%
2019/05/02	27	46.25	8	46.16	46.40	19	13,506	0.14%
2019/04/30	11	45.45	12	45.61	45.60	-1	13,422	-0.01%
2019/04/29	1	45.45	2	45.60	45.70	-1	13,422	-0.01%
2019/04/26	15	45.21	0	0.00	45.50	15	13,449	0.11%
2019/04/25	36	45.16	1	45.10	45.20	35	13,629	0.26%
2019/04/24	0	0.00	1	45.35	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	3	45.33	45.35	-3	14,182	-0.02%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	30	45.25	1	45.30	45.20	29	14,744	0.20%
2019/04/18	38	44.93	6	44.74	45.00	32	14,768	0.22%
2019/04/17	3.2	45.15	4	45.25	45.20	-0.8	14,610	-0.01%
2019/04/16	13.1	45.15	3	45.30	45.30	10.1	14,477	0.07%
2019/04/15	0	0.00	2	45.78	45.70	-2	14,346	-0.01%
2019/04/12	4	45.65	3	45.68	45.70	1	14,335	0.01%
2019/04/11	5	45.50	0	0.00	45.55	5	14,325	0.03%
2019/04/10	8	45.43	20.1	45.45	45.50	-12.1	14,249	-0.09%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	6	45.44	0	0.00	45.35	6	14,074	0.04%
2019/04/03	101	45.91	0	0.00	46.00	101	13,801	0.73%	大買/鉅額交易
2019/04/02	10	46.00	11	45.93	46.00	-1	13,773	-0.01%
2019/04/01	4	45.86	2	46.03	45.60	2	13,728	0.01%
2019/03/29	13	45.63	13	45.65	46.00	0	13,562	0.00%
2019/03/28	8	44.93	7	44.99	45.10	1	13,404	0.01%
2019/03/27	112	45.05	10	45.00	44.95	102	13,331	0.77%	大買/鉅額交易
2019/03/26	8	45.58	1	45.60	45.50	7	13,224	0.05%
2019/03/25	15	45.73	0	0.00	45.55	15	13,349	0.11%
2019/03/22	1	46.35	53	46.42	46.40	-52	13,166	-0.39%
2019/03/21	4	46.88	2	46.88	46.90	2	13,054	0.02%
2019/03/20	12	46.88	6	47.14	47.15	6	13,050	0.05%
2019/03/19	8	46.78	24	46.71	46.95	-16	12,850	-0.12%
2019/03/18	19.1	45.90	4	45.74	46.00	15.1	12,664	0.12%
2019/03/15	1	45.25	5	45.25	45.25	-4	12,582	-0.03%
2019/03/14	13	45.43	0	0.00	45.25	13	12,452	0.10%
2019/03/13	2	45.20	7	45.27	45.25	-5	12,434	-0.04%
2019/03/12	10	45.15	1	45.15	45.00	9	12,423	0.07%
2019/03/11	12	44.56	0	0.00	44.50	12	12,436	0.10%
2019/03/08	2	44.68	0	0.00	44.70	2	12,490	0.02%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	2	45.25	45.15	-2	12,732	-0.02%
2019/03/05	4.3	45.13	0	0.00	45.10	4.3	12,846	0.03%
2019/03/04	3	44.67	0	0.00	45.15	3	12,921	0.02%
2019/02/27	10	45.33	3	45.27	45.50	7	12,758	0.05%
2019/02/26	18	45.48	4	45.59	45.45	14	12,558	0.11%
2019/02/25	12	45.16	0	0.00	45.30	12	12,239	0.10%
2019/02/22	6	44.98	3	45.00	45.00	3	12,147	0.02%
2019/02/21	8	44.97	1	45.00	45.10	7	12,083	0.06%
2019/02/20	9	44.98	0	0.00	45.05	9	12,003	0.07%
2019/02/19	6	44.83	6	44.81	44.85	0	11,846	0.00%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	6	44.55	1	44.55	44.40	5	11,767	0.04%
2019/02/14	2	44.58	0	0.00	44.50	2	11,660	0.02%
2019/02/13	2.3	44.61	1	44.60	44.60	1.3	11,458	0.01%
2019/02/12	4	44.25	0	0.00	44.30	4	11,447	0.03%
2019/02/11	17	44.54	2	44.53	44.15	15	11,317	0.13%
2019/01/30	1	44.45	0	0.00	44.55	1	11,181	0.01%
2019/01/29	5	44.66	0	0.00	44.75	5	11,121	0.04%
2019/01/28	5	44.55	9	44.49	44.60	-4	10,954	-0.04%
2019/01/25	12.4	44.00	0	0.00	44.00	12.4	10,827	0.11%
2019/01/24	12	44.12	0	0.00	44.05	12	10,643	0.11%
2019/01/23	2	44.15	1	44.30	44.30	1	10,634	0.01%
2019/01/22	9.3	44.22	0	0.00	44.25	9.3	10,710	0.09%
2019/01/21	3	44.27	5	44.36	44.30	-2	10,736	-0.02%
2019/01/18	1	44.15	2	44.20	44.15	-1	10,904	-0.01%
2019/01/17	3	43.93	0	0.00	44.05	3	11,002	0.03%
2019/01/16	12	44.11	3	44.25	44.00	9	10,922	0.08%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/14	67.1	45.26	4	44.95	45.00	63.1	10,342	0.61%
2019/01/11	3	46.18	2	46.45	45.95	1	10,140	0.01%
2019/01/10	2.2	46.63	0	0.00	46.90	2.2	9,958	0.02%
2019/01/09	2.1	47.05	0.1	46.95	47.05	2	10,011	0.02%
2019/01/07	1	45.70	0	0.00	45.95	1	10,273	0.01%
2019/01/04	2	45.08	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.88	0	0.00	45.80	2	10,903	0.02%
2019/01/02	35	46.24	0	0.00	46.10	35	11,063	0.32%
2018/12/27	1	46.90	0	0.00	46.95	1	11,424	0.01%
2018/12/26	2	46.70	0	0.00	46.50	2	11,549	0.02%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	20	47.00	0	0.00	47.05	20	12,082	0.17%
2018/12/20	15	47.23	1	46.90	47.05	14	12,555	0.11%
2018/12/19	0	0.00	3	47.07	47.30	-3	12,580	-0.02%
2018/12/18	3	47.08	0	0.00	47.05	3	12,666	0.02%
2018/12/17	0	0.00	0.1	47.80	47.75	-0.1	12,959	0.00%
2018/12/14	3	47.55	0	0.00	47.45	3	13,129	0.02%
2018/12/12	9	47.44	2	47.55	47.55	7	13,095	0.05%
2018/12/11	7	47.32	0	0.00	47.25	7	13,061	0.05%
2018/12/10	1	47.35	1	47.50	47.50	0	12,977	0.00%
2018/12/07	4	47.99	0	0.00	48.00	4	12,947	0.03%
2018/12/06	5	47.98	0	0.00	48.00	5	12,897	0.04%
2018/12/05	55	48.35	2	48.40	48.35	53	12,874	0.41%
2018/12/04	7	48.67	1	48.65	48.75	6	12,872	0.05%
2018/12/03	2.1	49.20	0	0.00	49.15	2.1	12,840	0.02%
2018/11/30	4	48.90	0	0.00	48.80	4	12,724	0.03%
2018/11/29	3	48.83	0	0.00	48.60	3	12,537	0.02%
2018/11/28	5	48.94	2.3	48.93	48.85	2.7	12,400	0.02%
2018/11/27	5.1	49.20	1	49.10	49.10	4.1	12,281	0.03%
2018/11/26	3	49.97	0.2	49.90	49.90	2.8	12,278	0.02%
2018/11/22	0	0.00	3	50.53	50.80	-3	12,229	-0.02%
2018/11/21	0	0.00	5	50.24	50.70	-5	12,268	-0.04%
2018/11/20	1.3	50.50	3	51.00	50.50	-1.7	12,327	-0.01%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/16	1	51.10	3	51.20	51.10	-2	12,391	-0.02%
2018/11/15	2	50.90	5	51.02	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	3	50.83	51.20	-3	12,470	-0.02%
2018/11/13	1	50.50	3	50.60	51.00	-2	12,510	-0.02%
2018/11/09	1	50.80	5	51.00	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	5	50.64	50.90	-5	12,772	-0.04%
2018/11/07	1	50.30	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	2	49.63	49.80	-2	12,719	-0.02%
2018/11/02	2	48.23	20	48.45	48.90	-18	12,682	-0.14%
2018/11/01	1	48.35	0.3	48.40	48.30	0.7	12,704	0.01%
2018/10/31	22	47.69	2	48.28	48.45	20	12,664	0.16%
2018/10/30	1	47.55	0	0.00	47.50	1	12,580	0.01%
2018/10/29	6.3	47.11	1	47.00	46.90	5.3	12,550	0.04%
2018/10/26	3	47.40	0	0.00	47.10	3	12,485	0.02%
2018/10/25	4	48.26	10	48.61	48.00	-6	12,226	-0.05%
2018/10/24	3	49.12	53	49.09	49.15	-50	12,250	-0.41%
2018/10/23	1	49.50	1	49.55	49.55	0	12,184	0.00%
2018/10/19	1	49.20	2	50.00	50.20	-1	12,270	-0.01%
2018/10/18	2	49.80	5	50.00	49.60	-3	12,235	-0.02%
2018/10/17	0.3	49.75	0	0.00	49.75	0.3	12,384	0.00%
2018/10/16	1	49.90	0	0.00	49.70	1	12,337	0.01%
2018/10/15	3.2	49.89	0	0.00	49.95	3.2	12,269	0.03%
2018/10/12	2	49.20	16	50.05	50.10	-14	12,013	-0.12%
2018/10/11	13	49.83	6	50.28	49.65	7	11,865	0.06%
2018/10/09	0	0.00	14	52.00	51.50	-14	11,377	-0.12%
2018/10/08	0	0.00	2	51.30	51.60	-2	11,184	-0.02%
2018/10/05	6	50.68	11	50.81	50.90	-5	11,086	-0.05%
2018/10/02	0	0.00	2	52.20	52.10	-2	10,636	-0.02%
2018/10/01	30	52.10	4	52.20	52.50	26	10,512	0.25%
2018/09/28	5	51.70	0.1	51.80	51.80	4.9	10,484	0.05%
2018/09/27	0	0.00	37	51.16	51.90	-37	10,330	-0.36%
2018/09/26	1	51.10	5	51.00	51.00	-4	10,162	-0.04%
2018/09/25	0	0.00	1	51.40	51.10	-1	10,326	-0.01%
2018/09/21	2	51.25	112	51.30	51.10	-110	10,288	-1.07%	大賣/鉅額交易
2018/09/20	0	0.00	4	50.55	50.40	-4	9,862	-0.04%
2018/09/19	1	50.20	0	0.00	50.30	1	9,754	0.01%
2018/09/14	0	0.00	2	50.40	50.10	-2	10,481	-0.02%
2018/09/13	4	50.00	2	49.90	49.90	2	10,634	0.02%
2018/09/12	2	49.73	0	0.00	49.70	2	10,843	0.02%
2018/09/11	16	49.55	0	0.00	49.80	16	11,015	0.15%
2018/09/10	50	49.50	30	49.45	49.40	20	11,238	0.18%
2018/09/07	6	49.56	1	49.50	49.50	5	11,443	0.04%
2018/09/05	1	50.30	40.1	50.60	50.20	-39.1	11,510	-0.34%
2018/09/04	1.1	50.63	2	50.90	50.90	-0.9	11,548	-0.01%
2018/09/03	5	50.40	0	0.00	50.60	5	11,551	0.04%
2018/08/31	0	0.00	3	50.70	50.90	-3	11,622	-0.03%
2018/08/30	15	50.60	1	50.50	50.50	14	11,622	0.12%
2018/08/29	0	0.00	20	50.70	50.90	-20	11,686	-0.17%
2018/08/28	4	50.70	0	0.00	50.80	4	11,740	0.03%
2018/08/27	0.1	50.60	6	50.32	50.70	-5.9	11,774	-0.05%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/23	0	0.00	1	50.00	50.10	-1	11,918	-0.01%
2018/08/22	2	49.90	0	0.00	50.10	2	12,211	0.02%
2018/08/17	21	49.95	0	0.00	49.90	21	12,024	0.17%
2018/08/16	6	49.73	1	49.70	49.70	5	11,979	0.04%
2018/08/15	0	0.00	3	50.00	50.10	-3	11,943	-0.03%
2018/08/14	1	50.30	0.2	50.40	50.30	0.8	12,078	0.01%
2018/08/13	4.1	50.25	0	0.00	50.10	4.1	12,264	0.03%
2018/08/10	50	50.90	1	50.90	50.90	49	12,319	0.40%
2018/08/09	23	50.68	0	0.00	50.40	23	12,483	0.18%
2018/08/08	52	50.78	11.4	50.77	50.70	40.6	12,640	0.32%
2018/08/06	0	0.00	3	50.60	50.40	-3	12,831	-0.02%
2018/08/03	0	0.00	3	50.53	50.80	-3	13,049	-0.02%
2018/08/01	1	50.90	0	0.00	51.00	1	13,112	0.01%
2018/07/31	20	50.70	1	50.80	50.70	19	13,175	0.14%
2018/07/30	21	50.20	1	50.10	50.40	20	12,966	0.15%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	0	0.00	5	50.30	50.20	-5	13,156	-0.04%
2018/07/24	2	50.50	0	0.00	50.30	2	13,149	0.02%
2018/07/19	0	0.00	2	50.60	50.80	-2	13,137	-0.02%
2018/07/16	0	0.00	20	50.80	50.70	-20	13,165	-0.15%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	20	50.50	1.1	50.62	50.70	18.9	13,283	0.14%
2018/07/11	4	49.96	0	0.00	50.30	4	13,360	0.03%
2018/07/10	1	50.50	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	5	50.10	50.10	-5	13,363	-0.04%
2018/07/06	1	49.55	11	49.50	49.45	-10	13,375	-0.07%
2018/07/05	2	49.58	0	0.00	49.80	2	13,409	0.01%
2018/07/04	2	49.90	1	50.00	50.00	1	13,615	0.01%
2018/07/03	0	0.00	1	49.95	50.00	-1	13,638	-0.01%
2018/06/29	3	50.77	0	0.00	51.10	3	13,434	0.02%
2018/06/27	2	51.00	1	50.60	50.50	1	13,279	0.01%
2018/06/26	3	51.17	6	50.93	50.90	-3	13,056	-0.02%
2018/06/25	17	53.26	0	0.00	53.20	17	12,832	0.13%
2018/06/22	2	53.70	40.3	53.60	53.70	-38.3	12,586	-0.30%
2018/06/21	1	53.90	8	54.05	53.90	-7	12,476	-0.06%
2018/06/19	0	0.00	1.1	53.00	53.00	-1.1	12,672	-0.01%
2018/06/15	1	52.80	10	52.95	53.70	-9	12,431	-0.07%
2018/06/14	4	52.98	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	2.2	53.85	54.00	-2.2	12,056	-0.02%
2018/06/08	0	0.00	21	53.61	53.80	-21	12,317	-0.17%
2018/06/07	0	0.00	13	53.51	54.00	-13	12,354	-0.11%
2018/06/06	0	0.00	3	53.20	53.30	-3	12,473	-0.02%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/06/01	0	0.00	1	52.00	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	6	51.63	52.10	-6	12,376	-0.05%
2018/05/30	9	51.48	0	0.00	51.20	9	12,242	0.07%
2018/05/25	0	0.00	1	53.30	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	3	53.37	1	53.70	53.30	2	12,693	0.02%
2018/05/22	2	53.50	2	53.50	53.70	0	12,665	0.00%
2018/05/21	10	53.00	4	53.05	53.20	6	12,638	0.05%
2018/05/18	0	0.00	1.4	52.84	52.90	-1.4	12,560	-0.01%
2018/05/17	1.8	52.30	1	52.40	52.50	0.8	12,527	0.01%
2018/05/16	2	51.95	15	52.08	52.20	-13	12,388	-0.10%
2018/05/15	11	51.79	2	52.00	51.20	9	12,430	0.07%
2018/05/11	0	0.00	38	51.42	51.80	-38	12,840	-0.30%
2018/05/10	0.1	50.80	63	51.10	51.00	-63	12,734	-0.49%
2018/05/08	2.1	50.21	1	50.50	50.70	1.1	12,895	0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	2	50.60	0	0.00	50.40	2	12,844	0.02%
2018/05/02	61	51.10	61	51.20	51.30	0	13,013	0.00%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	22	50.66	50.80	-22	13,174	-0.17%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	5	50.10	50.30	-5	13,266	-0.04%
2018/04/24	0	0.00	2	50.20	50.20	-2	13,388	-0.01%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	0	0.00	1	50.20	50.40	-1	13,801	-0.01%
2018/04/18	2	49.98	0	0.00	50.00	2	14,012	0.01%
2018/04/17	4	49.96	0	0.00	49.95	4	14,128	0.03%
2018/04/16	5	50.50	0	0.00	50.60	5	14,244	0.04%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/11	72	51.10	74	51.59	51.00	-2	14,669	-0.01%
2018/04/10	0.5	50.80	1	51.10	51.00	-0.5	14,659	0.00%
2018/04/09	2	50.00	0	0.00	50.30	2	14,670	0.01%
2018/04/02	20	50.10	0	0.00	50.10	20	14,519	0.14%
2018/03/31	10	50.20	0	0.00	50.20	10	14,579	0.07%
2018/03/30	2	50.20	1	50.40	50.10	1	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/26	12	50.29	0	0.00	50.40	12	14,557	0.08%
2018/03/23	104	50.65	0	0.00	50.30	104	14,657	0.71%	大買/鉅額交易
2018/03/22	9	51.73	21	51.88	51.80	-12	14,418	-0.08%
2018/03/21	6	51.72	31	51.69	51.50	-25	14,331	-0.17%
2018/03/20	46	51.30	0	0.00	51.70	46	14,382	0.32%
2018/03/19	0	0.00	1	51.30	51.60	-1	14,353	-0.01%
2018/03/16	30	50.80	30	51.50	51.70	0	14,383	0.00%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	1	51.60	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.30	1	51.50	51.60	0	14,188	0.00%
2018/03/12	0	0.00	85	51.86	51.80	-85	14,194	-0.60%
2018/03/09	19.1	50.54	0	0.00	50.50	19.1	14,081	0.14%
2018/03/08	22.1	50.59	0	0.00	50.40	22.1	14,429	0.15%
2018/03/06	0	0.00	0.9	50.50	50.30	-0.9	15,322	-0.01%
2018/03/05	3	50.10	0	0.00	50.10	3	15,600	0.02%
2018/03/02	21	51.27	0	0.00	50.80	21	15,494	0.14%
2018/03/01	4	51.73	5	51.70	52.20	-1	15,358	-0.01%
2018/02/27	30	52.30	0	0.00	52.20	30	15,405	0.19%
2018/02/26	2	52.00	0	0.00	52.20	2	15,360	0.01%
2018/02/23	20	52.20	6	52.02	52.30	14	15,567	0.09%
2018/02/22	6	51.30	2.2	51.39	51.80	3.8	16,252	0.02%
2018/02/21	11	51.56	5	51.70	51.90	6	16,922	0.04%
2018/02/12	1	51.00	4	51.00	51.00	-3	16,782	-0.02%
2018/02/09	4	50.18	20	50.22	50.20	-16	16,786	-0.10%
2018/02/08	1	50.80	7	50.74	50.60	-6	16,607	-0.04%
2018/02/07	7	50.50	7	50.86	50.20	0	16,574	0.00%
2018/02/06	32	49.76	27	49.65	49.20	5	16,301	0.03%
2018/02/05	8	52.03	0	0.00	52.10	8	15,858	0.05%
2018/02/02	8	53.23	5	53.30	53.40	3	15,666	0.02%
2018/02/01	17	54.16	4	54.28	54.00	13	15,579	0.08%
2018/01/31	0	0.00	14	53.15	54.20	-14	15,496	-0.09%
2018/01/30	3	53.60	6	53.52	53.10	-3	15,396	-0.02%
2018/01/29	2	53.80	2	53.70	54.00	0	15,380	0.00%
2018/01/26	5	53.02	0	0.00	53.20	5	15,407	0.03%
2018/01/25	2	53.00	0	0.00	53.40	2	15,563	0.01%
2018/01/24	4	53.00	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0	0.00	6	53.72	54.00	-6	15,235	-0.04%
2018/01/22	0	0.00	1	53.80	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	2	53.60	53.90	-2	15,384	-0.01%
2018/01/18	1	54.10	6	54.12	53.80	-5	15,268	-0.03%
2018/01/17	3	54.07	0	0.00	54.20	3	15,074	0.02%
2018/01/16	4	54.58	9	54.59	54.80	-5	14,907	-0.03%
2018/01/15	3	54.20	1.5	53.87	54.10	1.5	14,546	0.01%
2018/01/11	0	0.00	5	52.90	53.00	-5	14,227	-0.04%
2018/01/10	5	53.00	4	53.00	53.00	1	14,236	0.01%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	23	52.46	52.50	-23	13,984	-0.16%
2018/01/05	5	52.10	8	52.00	52.20	-3	13,900	-0.02%
2018/01/04	5	51.70	2	51.55	51.90	3	13,779	0.02%
2018/01/03	0	0.00	8	51.43	51.50	-8	13,865	-0.06%