富邦金 (2881)-華南永昌-高雄券商分點個股進出

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

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	19	89.62	0	0.00	89.30	19	20,004	0.10%
2024/11/21	8.7	89.51	1	89.50	89.30	7.7	19,779	0.04%
2024/11/20	20	90.60	6	91.10	90.50	14	19,500	0.07%
2024/11/19	3	89.53	6.3	90.32	91.40	-3.3	19,195	-0.02%
2024/11/18	16	89.87	0	0.00	89.80	16	19,010	0.08%
2024/11/15	3.1	91.73	6.1	91.95	91.00	-3	18,924	-0.02%
2024/11/14	9.2	90.69	1	90.60	90.30	8.2	19,385	0.04%
2024/11/13	16	90.97	1.2	91.57	91.00	14.9	19,364	0.08%
2024/11/12	3	92.00	1	91.80	91.70	2	19,422	0.01%
2024/11/11	12.1	92.01	4	92.00	91.70	8.1	19,260	0.04%
2024/11/08	0	0.00	1.7	92.54	92.90	-1.7	19,387	-0.01%
2024/11/07	3.8	91.98	11	92.73	92.20	-7.2	19,670	-0.04%
2024/11/06	0.4	91.82	0.3	92.00	91.40	0.1	19,744	0.00%
2024/11/05	0	92.06	5	91.86	92.30	-5	19,929	-0.02%
2024/11/04	2.1	92.04	20	91.93	92.30	-18	20,306	-0.09%
2024/11/01	12.4	89.00	6	89.97	90.40	6.4	20,761	0.03%
2024/10/30	10.2	90.84	0	0.00	90.80	10.2	20,654	0.05%
2024/10/29	0.1	91.41	0	0.00	91.60	0.1	20,802	0.00%
2024/10/28	2.5	91.86	0	0.00	91.90	2.5	20,934	0.01%
2024/10/25	0.3	91.93	1.6	92.13	92.20	-1.3	20,996	-0.01%
2024/10/24	5	91.50	11.1	91.85	91.30	-6	21,308	-0.03%
2024/10/23	0	92.41	10	92.80	92.10	-10	21,408	-0.05%
2024/10/22	0.7	92.01	16.1	92.84	93.30	-15.3	21,571	-0.07%
2024/10/21	8.3	91.21	1	91.50	90.90	7.3	21,814	0.03%
2024/10/18	0.4	92.81	21.5	93.03	93.20	-21.1	22,227	-0.10%
2024/10/17	1	91.30	1	90.50	91.60	0	22,362	0.00%
2024/10/16	0.4	90.73	0.2	90.70	90.30	0.1	22,691	0.00%
2024/10/15	1.3	91.31	2.1	91.12	91.90	-0.8	22,761	0.00%
2024/10/14	21	90.37	7	90.51	90.50	14	22,995	0.06%
2024/10/11	15.1	90.67	2	90.20	90.70	13.1	23,459	0.06%
2024/10/09	2	91.60	67	90.86	90.60	-65	24,140	-0.27%
2024/10/08	3	89.77	16	90.93	91.40	-13	24,555	-0.05%
2024/10/07	0.3	91.20	1.1	91.00	91.10	-0.8	24,614	0.00%
2024/10/04	0.1	90.15	1	89.70	90.10	-0.9	24,759	0.00%
2024/10/01	2	91.00	0	0.00	90.70	2	24,857	0.01%
2024/09/30	9.1	91.11	4	90.70	90.40	5.1	24,899	0.02%
2024/09/27	5.2	92.62	0.1	91.40	91.30	5.1	25,011	0.02%
2024/09/26	108.2	93.63	3.2	93.46	93.00	105.1	25,013	0.42%	大買/鉅額交易
2024/09/25	2.3	92.70	12.3	92.83	93.30	-10	25,065	-0.04%
2024/09/24	6.1	92.00	14.1	92.28	92.60	-8	25,081	-0.03%
2024/09/23	1	90.20	24.5	91.19	91.90	-23.5	24,959	-0.09%
2024/09/20	0.4	90.25	7.1	90.23	90.80	-6.7	24,779	-0.03%
2024/09/19	1	88.90	2	88.95	89.30	-1	24,364	0.00%
2024/09/18	5	87.70	5	87.04	87.10	0	24,275	0.00%
2024/09/16	1.1	86.69	0	0.00	86.80	1.1	24,356	0.00%
2024/09/13	1.1	86.02	0.5	86.58	86.70	0.5	24,457	0.00%
2024/09/12	13.1	86.12	1.3	85.87	85.80	11.8	24,581	0.05%
2024/09/11	4.2	85.37	1	85.30	85.50	3.2	24,518	0.01%
2024/09/10	25.5	87.15	4.8	87.40	86.40	20.7	24,405	0.08%
2024/09/09	122.6	85.91	5	86.00	86.00	117.6	24,202	0.49%	大買/鉅額交易
2024/09/06	21.2	92.57	2.1	92.55	92.50	19.2	23,818	0.08%
2024/09/05	1.1	92.68	3	92.43	92.30	-2	23,891	-0.01%
2024/09/04	16.9	90.53	0	0.00	90.50	16.9	23,916	0.07%
2024/09/03	0.1	93.30	0	0.00	93.70	0.1	23,666	0.00%
2024/09/02	0.1	94.50	11	94.05	94.00	-10.9	23,793	-0.05%
2024/08/30	5	92.00	0.3	92.10	91.90	4.7	23,527	0.02%
2024/08/29	4.1	91.52	1	92.20	91.30	3.1	23,260	0.01%
2024/08/28	0.1	91.97	0	91.80	92.00	0	23,201	0.00%
2024/08/27	9	91.81	4	91.80	92.20	5	23,547	0.02%
2024/08/26	4.7	91.22	7.1	91.47	91.90	-2.4	23,570	-0.01%
2024/08/23	1	87.30	0.1	89.00	89.00	0.9	23,443	0.00%
2024/08/22	3.6	88.00	10	87.50	88.10	-6.5	23,449	-0.03%
2024/08/21	0	0.00	2.3	89.14	89.20	-2.3	23,410	-0.01%
2024/08/20	4	89.10	1.5	88.89	88.80	2.6	23,578	0.01%
2024/08/19	7.2	90.80	5.7	90.52	90.00	1.4	23,460	0.01%
2024/08/16	9.1	91.67	28.7	91.37	92.40	-19.6	23,206	-0.08%
2024/08/15	0.1	89.60	7.1	89.64	89.00	-7	22,631	-0.03%
2024/08/14	0.1	89.00	5.4	89.30	89.30	-5.3	22,604	-0.02%
2024/08/13	0	0.00	0.4	87.24	87.50	-0.4	22,552	0.00%
2024/08/12	15.4	87.49	1	87.40	86.80	14.4	23,115	0.06%
2024/08/09	51	85.80	8	86.08	86.00	43	23,645	0.18%
2024/08/08	5	82.24	2	83.35	83.10	3	23,424	0.01%
2024/08/07	6	82.58	5	82.92	82.60	1	23,402	0.00%
2024/08/06	2.3	81.04	16	80.63	80.70	-13.7	23,694	-0.06%
2024/08/05	15.5	81.58	18.4	82.48	79.00	-2.9	23,480	-0.01%
2024/08/02	33	86.36	5	86.46	86.90	28	22,894	0.12%
2024/08/01	10.2	88.72	3	88.67	88.20	7.2	22,777	0.03%
2024/07/31	2	88.65	7.1	87.60	88.20	-5.1	22,727	-0.02%
2024/07/30	4	86.23	2	86.45	86.50	2	22,520	0.01%
2024/07/29	5	86.68	7	86.81	87.20	-2	22,530	-0.01%
2024/07/26	13	83.75	3	85.10	84.90	10	22,333	0.04%
2024/07/23	28	84.61	4	84.83	85.50	24	22,420	0.11%
2024/07/22	20.3	83.72	21.9	83.04	82.60	-1.6	22,386	-0.01%
2024/07/19	23.1	85.90	36.2	85.55	86.10	-13.1	21,848	-0.06%
2024/07/18	4.8	89.26	15.3	89.32	89.90	-10.5	21,122	-0.05%
2024/07/17	12.1	91.13	6.1	91.68	91.00	6	20,524	0.03%
2024/07/16	2.1	91.07	4	91.40	91.70	-1.9	20,248	-0.01%
2024/07/15	2.4	90.51	0.2	90.60	90.90	2.3	20,299	0.01%
2024/07/12	14	91.88	5	91.92	91.90	9	20,058	0.04%
2024/07/11	17	92.39	20.5	92.39	92.40	-3.4	19,740	-0.02%
2024/07/10	50	89.08	12.2	89.50	89.10	37.8	19,336	0.20%
2024/07/09	5.1	86.06	8.1	85.84	86.00	-3	18,931	-0.02%
2024/07/08	0	85.80	15.6	85.89	86.00	-15.6	18,906	-0.08%
2024/07/05	2	84.65	46.1	84.48	84.90	-44.1	18,872	-0.23%
2024/07/04	0	0.00	52.2	83.77	83.70	-52.2	18,683	-0.28%
2024/07/03	0	82.90	13.1	82.60	83.30	-13.1	18,577	-0.07%
2024/07/02	5	80.90	8	80.96	81.00	-3	18,231	-0.02%
2024/07/01	14	79.90	21.3	80.29	80.40	-7.3	18,105	-0.04%
2024/06/28	15	78.80	23	79.30	79.30	-8	17,915	-0.04%
2024/06/27	0	0.00	7	77.97	78.40	-7	17,595	-0.04%
2024/06/26	1.1	78.20	2.1	78.20	77.80	-1	17,536	-0.01%
2024/06/25	1	78.40	5.7	78.01	78.50	-4.7	17,452	-0.03%
2024/06/24	70	78.19	15.2	77.54	78.10	54.8	17,366	0.32%
2024/06/21	0	0.00	2	78.00	78.30	-2	17,199	-0.01%
2024/06/20	10	77.83	3	77.83	78.00	7	17,088	0.04%
2024/06/19	0	76.70	0.2	77.80	77.80	-0.2	17,157	0.00%
2024/06/18	4	76.53	0.5	76.50	77.00	3.5	17,177	0.02%
2024/06/17	10	76.18	2	76.50	76.00	8	17,240	0.05%
2024/06/14	1	76.20	1	76.90	76.90	0	17,282	0.00%
2024/06/13	4	76.33	2.7	76.28	76.20	1.3	17,306	0.01%
2024/06/12	5	76.42	1	76.00	76.00	4	17,691	0.02%
2024/06/11	8	77.29	15.3	77.34	77.30	-7.3	17,840	-0.04%
2024/06/07	0	0.00	4.4	75.82	76.00	-4.4	17,717	-0.02%
2024/06/06	0	0.00	19.6	74.88	75.20	-19.6	17,624	-0.11%
2024/06/05	1	73.80	2.2	73.74	74.00	-1.2	17,547	-0.01%
2024/06/04	2	73.05	0	0.00	73.60	2	17,719	0.01%
2024/06/03	0	0.00	1	73.59	73.80	-1	17,811	-0.01%
2024/05/31	0	0.00	17.9	73.02	73.40	-17.9	17,793	-0.10%
2024/05/30	72	71.82	0.3	72.40	71.90	71.8	17,416	0.41%
2024/05/29	23.7	72.67	6	73.20	72.40	17.7	17,207	0.10%
2024/05/28	3	74.07	5.3	74.13	73.80	-2.3	17,000	-0.01%
2024/05/27	0	0.00	32	73.52	73.50	-32	17,189	-0.19%
2024/05/24	0	0.00	2	73.60	73.30	-2	17,134	-0.01%
2024/05/23	31	72.56	0	0.00	72.50	31	16,972	0.18%
2024/05/22	1	73.50	1.3	73.20	73.50	-0.3	16,921	0.00%
2024/05/21	119.2	72.61	1	72.80	72.90	118.2	16,866	0.70%	大買/鉅額交易
2024/05/20	1	73.90	30	73.90	73.80	-29	16,774	-0.17%
2024/05/17	16	74.58	4.1	74.63	74.60	12	16,753	0.07%
2024/05/16	4.1	74.26	9.3	74.65	73.90	-5.2	16,559	-0.03%
2024/05/15	7	71.90	21.1	73.15	73.80	-14.1	16,076	-0.09%
2024/05/14	0	0.00	1	71.40	71.20	-1	15,585	-0.01%
2024/05/13	3	71.20	6.1	71.35	71.50	-3.1	15,535	-0.02%
2024/05/10	9	71.23	17.6	71.32	71.80	-8.6	15,359	-0.06%
2024/05/09	8	70.00	6	70.38	69.90	2	14,925	0.01%
2024/05/08	1	69.60	3.1	69.61	69.90	-2.1	14,769	-0.01%
2024/05/06	0.1	69.80	9	69.94	70.00	-8.9	14,722	-0.06%
2024/05/03	4	69.25	0.1	69.40	69.00	3.9	14,643	0.03%
2024/05/02	55	69.31	0.4	69.10	69.00	54.6	14,623	0.37%
2024/04/30	6	69.20	14.3	69.26	69.10	-8.3	14,584	-0.06%
2024/04/29	7.1	69.01	8	69.29	69.40	-0.9	14,502	-0.01%
2024/04/26	21.1	67.83	8	67.98	67.60	13.1	14,280	0.09%
2024/04/25	9.1	66.28	0	0.00	66.40	9.1	14,183	0.06%
2024/04/24	14.1	66.95	0.4	66.90	66.80	13.7	14,297	0.10%
2024/04/23	10	66.50	2	66.35	66.30	8	14,674	0.05%
2024/04/22	6.1	65.90	2	66.05	66.20	4.1	14,818	0.03%
2024/04/19	7.8	65.16	2	65.10	65.00	5.8	14,682	0.04%
2024/04/18	8	65.74	2.7	66.12	66.30	5.3	14,312	0.04%
2024/04/17	12	65.73	2	66.15	66.00	10	14,158	0.07%
2024/04/16	15.2	66.02	98	66.09	65.70	-82.8	14,009	-0.59%
2024/04/15	3.1	67.41	0	0.00	67.40	3.1	13,715	0.02%
2024/04/12	25.3	67.87	0.1	67.90	67.80	25.2	13,827	0.18%
2024/04/11	17.1	68.37	0	0.00	68.40	17.1	13,737	0.12%
2024/04/09	1	69.50	14.1	69.39	70.00	-13.1	13,590	-0.10%
2024/04/08	1.7	68.37	1.9	68.75	68.70	-0.2	13,482	0.00%
2024/04/03	15.1	68.92	0	0.00	68.60	15.1	13,479	0.11%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	70.1	69.50	0	69.70	69.50	70.1	13,371	0.52%
2024/03/29	0.1	69.70	8.6	69.79	69.70	-8.5	13,366	-0.06%
2024/03/28	0	69.40	5	69.30	69.30	-5	13,306	-0.04%
2024/03/27	0	0.00	5	69.80	69.80	-5	13,244	-0.04%
2024/03/26	0.4	69.20	1.1	69.40	69.60	-0.7	13,283	-0.01%
2024/03/25	0	69.35	0	0.00	69.00	0	13,373	0.00%
2024/03/22	0.1	69.30	1	69.50	69.60	-1	13,255	-0.01%
2024/03/21	2	70.70	2.4	70.04	70.70	-0.4	13,122	0.00%
2024/03/20	0	0.00	9	70.12	69.60	-9	13,290	-0.07%
2024/03/19	0	0.00	22.3	69.82	69.80	-22.3	13,945	-0.16%
2024/03/18	3	69.27	8.5	69.49	69.50	-5.5	13,834	-0.04%
2024/03/15	93	69.61	2	69.60	69.60	91	13,747	0.66%
2024/03/14	0	0.00	2.5	70.32	70.70	-2.5	13,274	-0.02%
2024/03/13	2	69.50	90	69.42	69.90	-88	13,016	-0.68%
2024/03/12	7.1	69.48	0.5	69.30	69.70	6.6	13,025	0.05%
2024/03/11	1	69.70	9.2	69.44	69.20	-8.2	12,911	-0.06%
2024/03/08	7	68.93	22.1	68.93	69.20	-15.1	12,838	-0.12%
2024/03/07	92.5	68.10	11	68.15	68.10	81.5	12,575	0.65%
2024/03/06	1.5	67.30	0	67.50	67.30	1.5	12,463	0.01%
2024/03/05	75	67.38	0	0.00	67.30	75	12,754	0.59%
2024/03/04	6.8	67.49	3.1	67.53	67.40	3.7	12,816	0.03%
2024/03/01	7	67.47	0	0.00	67.40	7	12,878	0.05%
2024/02/29	2.1	67.71	8	67.62	68.00	-5.9	12,846	-0.05%
2024/02/27	0.7	66.80	5	67.00	66.90	-4.3	12,588	-0.03%
2024/02/26	1	67.00	6	66.50	66.90	-5	12,529	-0.04%
2024/02/23	5	66.62	4.1	66.67	66.60	1	12,538	0.01%
2024/02/22	3	66.33	2	66.50	66.50	1	12,925	0.01%
2024/02/21	3	66.30	10.3	66.19	66.30	-7.3	13,007	-0.06%
2024/02/20	2	65.90	7	66.29	66.50	-5	13,092	-0.04%
2024/02/19	4	66.05	8.5	66.05	66.10	-4.5	13,089	-0.03%
2024/02/16	1.2	65.82	16.1	65.61	65.90	-14.9	13,316	-0.11%
2024/02/15	1.9	65.31	17.3	65.55	65.30	-15.3	13,218	-0.12%
2024/02/05	0	0.00	1.1	64.80	64.70	-1.1	12,987	-0.01%
2024/02/02	1	64.80	1	64.80	64.90	0	12,851	0.00%
2024/02/01	0	0.00	2.2	64.69	64.80	-2.2	12,788	-0.02%
2024/01/31	0	0.00	20	64.39	64.50	-20	12,743	-0.16%
2024/01/30	0.7	64.50	0	0.00	64.30	0.7	12,664	0.01%
2024/01/29	4	64.65	1	64.80	64.80	3	12,620	0.02%
2024/01/26	0	0.00	5	64.76	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	9	64.34	64.40	-9	12,680	-0.07%
2024/01/23	0.1	63.60	0	0.00	63.90	0.1	12,652	0.00%
2024/01/22	0	0.00	1	63.40	63.20	-1	12,692	-0.01%
2024/01/19	1	63.10	0	0.00	63.00	1	12,624	0.01%
2024/01/18	8.4	62.23	1	62.30	62.30	7.4	12,575	0.06%
2024/01/17	3.5	62.56	2	62.60	62.30	1.5	12,378	0.01%
2024/01/16	7.6	63.27	0	0.00	63.20	7.6	12,011	0.06%
2024/01/15	1	64.20	0	0.00	64.10	1	11,979	0.01%
2024/01/12	1	63.70	2	64.00	64.10	-1	12,266	-0.01%
2024/01/11	4	63.75	5	64.20	63.90	-1	12,340	-0.01%
2024/01/10	3	64.00	1	64.10	64.00	2	12,641	0.02%
2024/01/09	0.2	64.00	0	0.00	64.00	0.2	12,669	0.00%
2024/01/08	7	64.44	10	64.42	64.10	-3	12,707	-0.02%
2024/01/05	7	63.31	6	63.35	63.20	1	12,586	0.01%
2024/01/04	2.5	63.60	0	0.00	63.50	2.5	12,612	0.02%
2024/01/03	1	63.60	3	63.60	63.70	-2	12,742	-0.02%
2024/01/02	0.5	64.40	1	64.20	64.60	-0.5	12,604	0.00%
2023/12/29	1	64.60	0	0.00	64.80	1	12,693	0.01%
2023/12/28	5	64.90	7.5	64.77	64.90	-2.5	12,834	-0.02%
2023/12/27	5	64.70	4	64.60	64.60	1	12,812	0.01%
2023/12/25	0	0.00	4	63.65	63.70	-4	12,845	-0.03%
2023/12/22	3	63.40	1	63.40	63.50	2	12,920	0.02%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	6	63.83	0.2	63.70	63.60	5.8	13,042	0.04%
2023/12/19	3	63.97	1	64.30	63.90	2	13,026	0.02%
2023/12/18	1.1	64.49	4.7	64.42	64.50	-3.6	13,092	-0.03%
2023/12/15	31	65.15	36	65.09	65.10	-5	13,080	-0.04%
2023/12/14	1.2	64.88	17.1	64.64	65.20	-15.9	12,662	-0.13%
2023/12/13	2	62.90	7.2	62.90	62.90	-5.2	11,823	-0.04%
2023/12/12	1.5	62.90	3	63.10	63.10	-1.5	11,987	-0.01%
2023/12/11	4	63.05	0	0.00	62.90	4	11,981	0.03%
2023/12/08	8	62.91	1	63.30	63.20	7	11,956	0.06%
2023/12/07	18	62.98	11	63.02	63.20	7	11,888	0.06%
2023/12/06	0	0.00	5.1	64.00	63.80	-5.1	11,678	-0.04%
2023/12/05	1	63.60	11.1	63.95	64.10	-10.1	11,639	-0.09%
2023/12/04	0	0.00	0.3	63.90	64.40	-0.3	11,562	0.00%
2023/12/01	9	63.79	0	0.00	63.80	9	11,614	0.08%
2023/11/30	5	64.10	3	64.40	64.40	2	11,635	0.02%
2023/11/29	11	63.97	0.3	63.80	63.70	10.7	11,359	0.09%
2023/11/28	2	63.75	1	64.00	63.90	1	11,377	0.01%
2023/11/27	2	63.60	0	0.00	63.50	2	11,505	0.02%
2023/11/24	0	0.00	2.1	63.90	63.90	-2.1	11,496	-0.02%
2023/11/22	0	64.40	1.3	64.50	64.60	-1.3	11,573	-0.01%
2023/11/21	0	0.00	15.2	64.53	64.90	-15.2	11,556	-0.13%
2023/11/20	18	63.21	4	63.30	63.50	14	11,121	0.13%
2023/11/17	0	0.00	7	63.09	63.20	-7	11,019	-0.06%
2023/11/16	2	62.65	6	62.98	62.90	-4	10,907	-0.04%
2023/11/15	1.2	62.48	80.6	62.24	62.70	-79.4	10,849	-0.73%
2023/11/14	0	0.00	1.2	61.87	61.70	-1.2	10,586	-0.01%
2023/11/13	0.8	61.48	2	61.70	61.70	-1.2	10,655	-0.01%
2023/11/09	0	0.00	11	61.60	61.70	-11	11,043	-0.10%
2023/11/08	0.1	61.40	1	61.50	61.70	-0.9	11,345	-0.01%
2023/11/07	3	61.40	4	61.40	61.50	-1	11,421	-0.01%
2023/11/06	3	61.30	4	61.55	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	10.2	61.05	61.30	-10.2	11,525	-0.09%
2023/11/02	0	0.00	5.2	60.84	60.90	-5.2	11,606	-0.04%
2023/11/01	6	59.97	0	0.00	60.00	6	11,598	0.05%
2023/10/31	2	59.90	1	60.00	60.10	1	11,596	0.01%
2023/10/30	2	59.65	0	0.00	59.80	2	11,953	0.02%
2023/10/27	0.2	60.00	4	60.18	60.30	-3.8	12,134	-0.03%
2023/10/26	1.1	59.71	10	59.70	59.60	-8.9	12,483	-0.07%
2023/10/25	12.4	60.29	2.1	60.10	60.00	10.3	12,502	0.08%
2023/10/24	0.1	59.80	3	59.80	59.90	-2.9	12,831	-0.02%
2023/10/23	9.3	59.83	0.1	59.90	59.90	9.3	12,972	0.07%
2023/10/20	27.4	59.61	11.5	60.10	60.70	15.9	12,837	0.12%
2023/10/19	1	61.10	14	61.09	61.00	-13	12,622	-0.10%
2023/10/18	8.2	61.02	0	0.00	61.40	8.2	12,692	0.06%
2023/10/17	0	0.00	4	61.00	61.30	-4	12,598	-0.03%
2023/10/16	1	60.90	0.2	61.00	61.00	0.8	13,008	0.01%
2023/10/13	3.6	60.85	0	0.00	60.90	3.6	13,435	0.03%
2023/10/12	35.5	61.31	0	0.00	61.70	35.5	13,830	0.26%
2023/10/11	0.1	61.20	23	61.28	61.60	-22.9	13,883	-0.16%
2023/10/06	0	0.00	0	60.80	60.70	0	13,848	0.00%
2023/10/05	0	0.00	1	60.00	60.50	-1	14,091	-0.01%
2023/10/04	19.1	59.80	0	0.00	59.70	19.1	14,204	0.13%
2023/10/03	10.9	60.41	3	60.50	60.50	7.9	14,058	0.06%
2023/10/02	2.7	60.76	1	60.80	60.80	1.7	14,187	0.01%
2023/09/28	0	0.00	1	61.10	60.70	-1	14,444	-0.01%
2023/09/27	1.7	60.34	0	0.00	60.60	1.7	14,373	0.01%
2023/09/26	14.4	60.64	1	60.60	60.60	13.4	14,355	0.09%
2023/09/25	2.1	61.17	0	0.00	61.30	2.1	14,201	0.01%
2023/09/22	30.2	61.07	0	0.00	61.00	30.2	14,276	0.21%
2023/09/21	16.5	61.42	0	0.00	61.40	16.5	14,252	0.12%
2023/09/20	6.2	62.09	2	62.20	62.10	4.2	14,145	0.03%
2023/09/19	90	62.60	0	0.00	62.60	90	14,108	0.64%
2023/09/18	1.1	62.58	1	62.60	62.80	0.1	14,238	0.00%
2023/09/15	1.1	62.80	0	0.00	62.50	1.1	14,283	0.01%
2023/09/14	11.5	62.80	1.3	62.98	62.90	10.2	14,131	0.07%
2023/09/13	1	62.00	0	0.00	62.40	1	14,265	0.01%
2023/09/12	2.1	62.00	2	62.00	62.10	0.1	14,457	0.00%
2023/09/11	6.1	61.75	2	61.80	61.90	4.1	14,442	0.03%
2023/09/08	4	61.56	5	61.64	61.80	-1.1	14,636	-0.01%
2023/09/07	4	61.28	0.2	61.50	61.20	3.9	14,888	0.03%
2023/09/06	9.3	61.59	0	0.00	61.40	9.3	14,932	0.06%
2023/09/05	15.1	61.99	20.1	62.32	61.80	-5	14,867	-0.03%
2023/09/04	8.1	62.24	1	62.30	62.20	7.1	15,154	0.05%
2023/09/01	1	64.70	4.2	64.67	64.80	-3.2	15,252	-0.02%
2023/08/31	1	64.00	145	64.40	63.60	-144	15,202	-0.95%	大賣/鉅額交易
2023/08/30	2	64.20	0	0.00	64.50	2	15,332	0.01%
2023/08/29	1.2	64.27	46.4	64.30	64.40	-45.3	15,360	-0.29%
2023/08/28	1.1	64.09	8.5	63.43	64.10	-7.4	15,470	-0.05%
2023/08/25	6.2	62.98	7	62.57	62.80	-0.8	15,792	0.00%
2023/08/24	2.1	63.15	1	63.10	63.30	1.1	15,792	0.01%
2023/08/23	2	62.80	0	0.00	62.80	2	15,914	0.01%
2023/08/22	5	62.78	2	62.70	62.80	3	15,989	0.02%
2023/08/21	3.1	62.71	1.1	63.01	63.10	2.1	16,090	0.01%
2023/08/18	8.1	62.49	1	62.90	62.40	7.1	16,100	0.04%
2023/08/17	3.2	61.68	33	62.57	62.50	-29.9	16,188	-0.18%
2023/08/16	4.2	62.59	68	62.43	62.50	-63.8	16,093	-0.40%
2023/08/15	6.1	63.34	5.4	64.11	63.50	0.7	16,282	0.00%
2023/08/14	16.8	64.04	6.6	63.65	63.90	10.2	16,421	0.06%
2023/08/11	4	65.80	4	65.65	65.40	0	16,400	0.00%
2023/08/10	0	0.00	2.2	65.40	65.40	-2.2	16,416	-0.01%
2023/08/09	2	65.30	2	65.20	65.30	0	16,407	0.00%
2023/08/08	24	65.12	0	0.00	65.20	24	16,380	0.15%
2023/08/07	3	65.27	3	65.33	65.50	0	16,382	0.00%
2023/08/04	5	64.86	3	64.67	64.80	2	16,316	0.01%
2023/08/02	36	65.11	4.6	64.85	65.10	31.4	16,297	0.19%
2023/08/01	4	66.08	7	66.19	66.50	-3	15,960	-0.02%
2023/07/31	6	65.83	15	66.23	65.50	-9	15,665	-0.06%
2023/07/28	18	65.28	5.2	65.18	65.40	12.8	15,362	0.08%
2023/07/27	31	65.39	7	65.16	65.50	24	15,296	0.16%
2023/07/26	3.1	64.33	17	64.29	64.50	-13.9	15,046	-0.09%
2023/07/25	2	62.80	2	63.00	62.90	0	15,020	0.00%
2023/07/24	1.1	62.63	2	62.50	62.60	-0.9	15,005	-0.01%
2023/07/21	23.3	62.98	7	63.07	63.00	16.3	15,021	0.11%
2023/07/20	4.3	63.24	0	0.00	63.50	4.3	14,889	0.03%
2023/07/19	4.3	64.96	3.3	65.26	64.80	1	14,630	0.01%
2023/07/18	13	65.31	11.3	65.51	65.60	1.7	14,191	0.01%
2023/07/17	2	64.20	34.1	63.93	65.00	-32.1	13,720	-0.23%
2023/07/14	0	0.00	9.9	62.06	62.50	-9.9	13,211	-0.07%
2023/07/13	8.4	61.72	1	61.90	61.70	7.4	13,027	0.06%
2023/07/12	16.2	61.83	3.2	61.91	62.00	13	12,912	0.10%
2023/07/11	2	61.25	10	61.42	61.40	-8	12,824	-0.06%
2023/07/10	2.1	60.11	0	0.00	60.20	2.1	12,675	0.02%
2023/07/07	62.2	59.89	6	59.80	60.00	56.2	12,651	0.44%
2023/07/06	25	60.47	0	0.00	60.30	25	12,548	0.20%
2023/07/05	1	61.10	0	0.00	61.00	1	12,260	0.01%
2023/07/04	0.3	61.10	11.5	61.01	60.90	-11.2	12,220	-0.09%
2023/07/03	0	0.00	4	61.30	61.30	-4	12,203	-0.03%
2023/06/30	9	61.00	0	0.00	60.80	9	12,278	0.07%
2023/06/29	0.1	61.60	2	61.55	61.30	-1.9	12,180	-0.02%
2023/06/28	28	61.26	2	61.30	61.40	26	12,081	0.22%
2023/06/27	0.2	60.80	0.1	60.90	60.60	0.1	12,038	0.00%
2023/06/26	8	61.03	0	0.00	60.80	8	11,997	0.07%
2023/06/20	1	61.20	0	0.00	61.10	1	11,955	0.01%
2023/06/19	2	60.80	5.1	60.96	61.30	-3.1	12,081	-0.03%
2023/06/16	6	61.43	0	0.00	61.10	6	12,007	0.05%
2023/06/14	3	61.63	3	62.00	61.80	0	12,219	0.00%
2023/06/13	2.2	61.06	1	61.50	61.10	1.2	12,343	0.01%
2023/06/12	1.2	61.27	10	61.40	61.20	-8.8	12,213	-0.07%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	14.7	61.04	0.5	61.00	60.80	14.3	12,494	0.11%
2023/06/07	13.4	61.72	2	61.80	61.80	11.4	12,352	0.09%
2023/06/06	0.1	61.80	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	1.8	61.86	12.4	61.85	61.70	-10.6	12,299	-0.09%
2023/06/02	1.1	60.80	2.1	60.66	60.60	-1.1	12,012	-0.01%
2023/06/01	2.4	60.34	0.3	60.50	60.40	2	12,041	0.02%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/30	4.3	60.96	0	0.00	60.80	4.3	11,582	0.04%
2023/05/29	1.6	61.07	0.2	61.17	61.10	1.3	11,633	0.01%
2023/05/26	1	60.01	2	60.65	60.50	-1	11,608	-0.01%
2023/05/25	2.4	60.72	5	60.60	60.40	-2.6	11,589	-0.02%
2023/05/24	1	61.07	2	60.75	61.40	-1	11,565	-0.01%
2023/05/23	1.9	61.55	2	61.41	61.40	-0.1	11,496	0.00%
2023/05/22	0.1	61.53	1	61.80	61.70	-0.9	11,417	-0.01%
2023/05/19	9.1	61.47	6.4	61.57	61.60	2.7	11,470	0.02%
2023/05/18	0	0.00	13.9	60.96	61.10	-13.9	11,160	-0.12%
2023/05/17	1	59.60	8	59.96	60.20	-7	10,900	-0.06%
2023/05/16	2	59.45	0.3	59.40	59.80	1.8	10,761	0.02%
2023/05/12	4	58.90	3	59.10	59.00	1	10,668	0.01%
2023/05/11	7	59.66	5	59.59	59.50	2	10,614	0.02%
2023/05/10	3	59.00	0	0.00	59.20	3	10,585	0.03%
2023/05/08	9	59.37	4	59.40	59.40	5	10,733	0.05%
2023/05/05	4	59.00	1	59.10	59.10	3	10,707	0.03%
2023/05/04	4	58.73	6.6	58.81	59.10	-2.6	10,960	-0.02%
2023/05/03	3	58.47	1	58.70	58.60	2	11,141	0.02%
2023/05/02	4	58.63	1	59.00	58.80	3	11,425	0.03%
2023/04/28	3.2	58.90	16.3	58.96	59.00	-13.1	11,833	-0.11%
2023/04/27	0	0.00	1	57.70	57.70	-1	11,860	-0.01%
2023/04/26	14	57.31	10	57.51	57.80	4	11,935	0.03%
2023/04/25	8	57.63	3	57.90	57.50	5	11,854	0.04%
2023/04/24	1.1	58.10	5	57.90	58.10	-4	11,882	-0.03%
2023/04/21	1	58.10	8	58.14	57.90	-7	12,012	-0.06%
2023/04/20	2	57.85	0.8	57.90	57.90	1.2	12,097	0.01%
2023/04/19	9	58.08	1	58.80	58.20	8	12,308	0.06%
2023/04/18	1	58.40	43	58.45	58.60	-42	12,313	-0.34%
2023/04/17	2.2	58.40	2.6	58.43	58.50	-0.4	12,462	0.00%
2023/04/14	0	57.60	53.1	57.77	58.60	-53	12,465	-0.43%
2023/04/13	2	57.45	4	57.40	57.40	-2	12,353	-0.02%
2023/04/12	0.2	57.18	0	0.00	57.30	0.2	12,300	0.00%
2023/04/11	6.7	56.82	5	57.00	57.10	1.7	12,297	0.01%
2023/04/10	2	57.10	3.8	57.07	57.10	-1.8	12,282	-0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0	0.00	11.6	56.71	56.80	-11.6	12,256	-0.09%
2023/03/31	3	56.67	0	0.00	56.50	3	12,223	0.02%
2023/03/30	3.8	56.81	1	56.50	56.80	2.8	12,212	0.02%
2023/03/29	0	0.00	19.5	56.71	56.90	-19.5	12,306	-0.16%
2023/03/28	2	56.50	2	56.55	56.50	0	12,543	0.00%
2023/03/27	5.3	56.19	1	56.40	56.30	4.3	12,707	0.03%
2023/03/24	1.2	56.39	2	56.20	56.30	-0.8	13,079	-0.01%
2023/03/23	5	56.40	0	0.00	56.50	5	13,077	0.04%
2023/03/22	6	56.15	4	56.20	56.20	2	13,097	0.02%
2023/03/21	56.2	55.35	4	55.40	55.30	52.2	13,028	0.40%
2023/03/20	14.3	55.02	7	55.17	55.00	7.3	13,252	0.05%
2023/03/17	39	55.71	1	55.80	55.50	38	13,148	0.29%
2023/03/16	24.9	55.17	3.4	55.43	55.10	21.4	13,023	0.16%
2023/03/15	14	56.79	1	56.50	56.50	13	12,799	0.10%
2023/03/14	20.6	56.81	0	0.00	56.70	20.6	12,817	0.16%
2023/03/13	20.3	57.80	0	0.00	57.70	20.3	12,695	0.16%
2023/03/10	12.6	58.59	0	0.00	58.30	12.6	12,600	0.10%
2023/03/09	23.2	59.52	115.5	59.52	59.40	-92.3	12,587	-0.73%	大賣/
2023/03/08	0	59.70	1	59.60	60.00	-1	13,017	-0.01%
2023/03/07	0.2	59.82	0.9	59.80	59.80	-0.7	13,258	-0.01%
2023/03/06	0	0.00	0.2	60.00	60.00	-0.2	13,412	0.00%
2023/03/02	60.1	59.20	1.1	59.59	59.40	58.9	13,702	0.43%
2023/03/01	6	59.15	0	0.00	59.00	6	13,838	0.04%
2023/02/23	5	59.88	0.1	60.00	59.80	4.9	13,705	0.04%
2023/02/22	2.1	59.67	0	0.00	59.90	2.1	13,657	0.02%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	2.1	60.74	4	60.75	60.70	-2	13,746	-0.01%
2023/02/17	10.2	60.20	1	60.20	60.30	9.1	13,818	0.07%
2023/02/16	3	59.50	0	0.00	59.40	3	13,941	0.02%
2023/02/15	1.1	59.79	1	59.80	59.50	0.1	14,446	0.00%
2023/02/14	4.1	59.85	79	59.87	60.10	-74.9	14,414	-0.52%
2023/02/13	2	59.50	0	0.00	59.50	2	14,449	0.01%
2023/02/10	1.3	58.84	0	0.00	58.90	1.3	14,442	0.01%
2023/02/09	0.1	59.38	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	16	59.19	10	59.20	59.20	6	14,506	0.04%
2023/02/07	0	59.63	0	0.00	59.40	0	14,443	0.00%
2023/02/06	7.1	59.19	4	59.68	59.40	3.1	14,380	0.02%
2023/02/03	48	60.00	0	0.00	59.80	48	14,258	0.34%
2023/02/02	0	60.31	19	60.31	60.50	-19	14,283	-0.13%
2023/02/01	7	59.80	23	59.74	60.00	-16	14,100	-0.11%
2023/01/31	0	60.20	1	60.60	60.20	-1	14,018	-0.01%
2023/01/30	1	61.30	15.1	61.21	61.00	-14.1	13,815	-0.10%
2023/01/17	0.5	59.80	20.2	59.86	59.80	-19.7	13,454	-0.15%
2023/01/16	5.1	59.32	6	59.42	59.40	-0.9	13,298	-0.01%
2023/01/13	1	59.00	3	59.40	58.70	-2	13,228	-0.01%
2023/01/12	0	0.00	9	58.63	58.90	-9	13,367	-0.07%
2023/01/11	11.1	58.25	0	0.00	58.10	11.1	13,519	0.08%
2023/01/10	5.1	58.90	0	0.00	59.20	5.1	13,552	0.04%
2023/01/09	25	59.54	16	59.49	59.60	9	13,546	0.07%
2023/01/06	0	0.00	5	58.40	58.50	-5	13,433	-0.04%
2023/01/05	4	58.13	10	58.13	58.50	-6	13,640	-0.04%
2023/01/04	0	0.00	0.2	56.80	57.20	-0.2	13,576	0.00%
2023/01/03	0.2	56.60	0.2	56.41	56.40	0	13,773	0.00%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	2.1	55.86	0.2	56.20	56.00	1.9	13,846	0.01%
2022/12/28	11	56.56	0	0.00	56.70	11	13,972	0.08%
2022/12/27	3	57.40	2.2	57.29	57.10	0.8	14,063	0.01%
2022/12/23	5	56.30	1	56.80	56.70	4	14,784	0.03%
2022/12/22	0	0.00	0	56.80	56.80	0	15,006	0.00%
2022/12/21	0	0.00	1	56.60	56.20	-1	15,258	-0.01%
2022/12/20	12	55.57	1.1	56.14	56.20	10.9	15,379	0.07%
2022/12/19	2	56.25	0	0.00	56.60	2	15,446	0.01%
2022/12/16	10	56.42	1.2	56.47	56.10	8.8	15,360	0.06%
2022/12/15	4	56.98	0	0.00	57.30	4	15,307	0.03%
2022/12/14	2	57.65	0	57.90	57.50	2	15,496	0.01%
2022/12/13	8	58.01	11	57.56	57.60	-3	15,523	-0.02%
2022/12/12	17.1	55.47	24	56.37	57.50	-6.9	15,523	-0.04%
2022/12/09	0	0.00	4.8	57.52	57.50	-4.8	15,492	-0.03%
2022/12/08	9.1	57.29	11	57.74	57.00	-1.9	15,543	-0.01%
2022/12/07	2	58.25	2	58.30	58.20	0	15,569	0.00%
2022/12/06	9.1	58.40	22	58.29	58.40	-12.9	15,598	-0.08%
2022/12/05	8.3	59.50	5.2	59.99	59.20	3.1	15,665	0.02%
2022/12/02	4	60.15	2.2	60.39	60.10	1.8	15,697	0.01%
2022/12/01	22	60.60	10.9	61.04	60.40	11.1	15,818	0.07%
2022/11/30	14.5	59.87	26.3	60.22	60.80	-11.8	15,651	-0.08%
2022/11/29	5.1	59.59	14.3	58.54	59.60	-9.2	15,187	-0.06%
2022/11/28	5.2	57.48	8	57.85	57.90	-2.8	14,933	-0.02%
2022/11/25	4	57.70	56.1	57.82	57.90	-52.1	14,874	-0.35%
2022/11/24	0	0.00	15	57.43	57.70	-15	14,815	-0.10%
2022/11/23	1.2	56.83	26	56.83	57.10	-24.8	14,784	-0.17%
2022/11/22	1	55.10	2	55.80	55.90	-1	14,719	-0.01%
2022/11/21	1	55.10	22	55.42	55.50	-21	14,781	-0.14%
2022/11/18	6	55.62	1.5	55.53	55.30	4.5	14,865	0.03%
2022/11/17	2	54.90	6.7	55.09	55.50	-4.7	14,939	-0.03%
2022/11/16	5.1	55.70	0.3	55.83	55.50	4.8	15,000	0.03%
2022/11/15	12	55.59	3.2	56.02	56.40	8.8	14,972	0.06%
2022/11/14	0.3	56.13	7.1	56.06	56.30	-6.8	14,896	-0.05%
2022/11/11	9.1	53.90	99.3	55.08	55.50	-90.3	14,748	-0.61%
2022/11/10	3	52.93	0	0.00	52.80	3	14,303	0.02%
2022/11/09	3	53.77	24	53.73	53.70	-21	14,324	-0.15%
2022/11/08	0	0.00	31.3	53.18	53.20	-31.3	14,272	-0.22%
2022/11/07	11	52.54	9.8	52.33	52.80	1.3	14,314	0.01%
2022/11/04	0	51.50	0	0.00	51.50	0	14,616	0.00%
2022/11/03	9.1	51.21	0	0.00	51.70	9.1	14,659	0.06%
2022/11/02	2.1	51.71	3.9	52.18	51.90	-1.8	14,696	-0.01%
2022/11/01	0.1	51.84	10.2	51.72	52.00	-10.1	14,820	-0.07%
2022/10/31	1	51.10	1.8	51.74	51.00	-0.8	15,003	-0.01%
2022/10/28	10.5	51.20	41	51.29	51.50	-30.5	15,117	-0.20%
2022/10/27	1	51.20	4	51.33	51.10	-3	15,265	-0.02%
2022/10/26	5.3	50.50	3	50.43	50.40	2.3	15,365	0.01%
2022/10/25	3.1	49.32	0	0.00	49.95	3.1	15,349	0.02%
2022/10/24	3	50.03	2	50.10	49.80	1	15,418	0.01%
2022/10/21	3.2	49.54	0	49.70	49.65	3.1	15,610	0.02%
2022/10/20	11.1	49.23	0.1	49.65	49.95	11	16,274	0.07%
2022/10/19	2	50.80	2	50.70	50.40	0	16,593	0.00%
2022/10/18	50.4	49.87	16	49.61	50.50	34.4	16,666	0.21%
2022/10/17	1.2	47.99	0	0.00	48.70	1.2	16,711	0.01%
2022/10/14	1	48.55	0	0.00	48.45	1	16,847	0.01%
2022/10/13	21.8	48.58	1	48.20	48.15	20.8	17,060	0.12%
2022/10/12	13	49.24	0	0.00	49.60	13	17,138	0.08%
2022/10/11	60.5	49.63	0	0.00	49.50	60.5	17,391	0.35%
2022/10/07	22	50.79	1	50.70	50.70	21	17,483	0.12%
2022/10/06	5.1	50.80	0	0.00	50.70	5.1	17,702	0.03%
2022/10/05	36.3	50.49	5.2	50.66	50.60	31.1	17,977	0.17%
2022/10/04	4.1	49.13	2.2	49.36	49.45	1.9	18,198	0.01%
2022/10/03	19.7	49.21	1	49.25	48.90	18.7	18,097	0.10%
2022/09/30	27.3	49.56	0	49.40	49.90	27.3	18,121	0.15%
2022/09/29	10.1	50.16	16	49.93	50.30	-6	17,935	-0.03%
2022/09/28	8.6	50.85	40	50.60	50.10	-31.4	17,904	-0.18%
2022/09/27	31.2	52.13	0	0.00	51.90	31.2	17,867	0.17%
2022/09/26	16.2	52.43	0.1	52.90	52.90	16.1	17,813	0.09%
2022/09/23	4.2	53.99	1	54.40	53.80	3.2	17,932	0.02%
2022/09/22	29.4	53.48	8	53.88	54.40	21.4	18,087	0.12%
2022/09/21	40.9	56.97	2	56.95	56.50	38.9	17,955	0.22%
2022/09/20	1.1	56.91	1	57.10	56.90	0.1	17,821	0.00%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	62.5	56.59	0	0.00	56.50	62.5	17,869	0.35%
2022/09/15	1.1	56.91	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	10.3	56.69	1	56.80	56.70	9.3	17,795	0.05%
2022/09/13	7.2	57.68	7	57.69	57.70	0.2	17,951	0.00%
2022/09/12	11.2	57.20	5	57.36	57.30	6.2	18,122	0.03%
2022/09/08	3.2	56.23	0	0.00	56.50	3.2	18,203	0.02%
2022/09/07	9.5	56.28	4	56.15	56.10	5.5	18,272	0.03%
2022/09/06	2	56.75	1	56.80	56.90	1	18,236	0.01%
2022/09/05	2.1	56.98	3	56.60	56.60	-0.9	18,410	0.00%
2022/09/02	2.1	56.71	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	4.3	56.77	2	57.00	57.10	2.3	18,831	0.01%
2022/08/31	2	57.55	0	0.00	57.40	2	18,843	0.01%
2022/08/30	2.9	57.43	0	0.00	57.30	2.9	18,747	0.02%
2022/08/29	5.2	57.53	0.1	58.00	57.60	5.1	18,924	0.03%
2022/08/26	5.4	58.65	1.1	58.70	58.50	4.4	18,938	0.02%
2022/08/25	3	58.40	0.2	58.80	58.30	2.8	18,981	0.01%
2022/08/24	60	58.10	0.1	58.60	58.30	59.9	19,096	0.31%
2022/08/23	6.1	58.32	0	0.00	58.20	6.1	20,315	0.03%
2022/08/22	22.3	59.05	3.8	59.05	58.80	18.5	20,608	0.09%
2022/08/19	5	59.64	0	0.00	60.00	5	20,843	0.02%
2022/08/18	6.5	59.90	0.1	60.00	60.00	6.4	21,181	0.03%
2022/08/17	4	60.10	4	60.40	60.50	0	21,624	0.00%
2022/08/16	1	59.91	15	60.09	60.00	-14	21,915	-0.06%
2022/08/15	60.2	60.20	4.6	60.27	60.10	55.6	22,460	0.25%
2022/08/12	3.1	60.00	6.5	60.02	60.00	-3.4	22,599	-0.02%
2022/08/11	3	59.20	227.3	59.96	59.90	-224.3	22,914	-0.98%	大賣/鉅額交易
2022/08/10	1.4	57.92	3	58.30	58.20	-1.6	23,040	-0.01%
2022/08/09	0	58.20	6	58.20	57.90	-6	23,536	-0.03%
2022/08/08	11.2	58.08	17.3	57.46	58.10	-6.1	24,189	-0.03%
2022/08/05	3	56.37	8	56.89	57.00	-5	24,727	-0.02%
2022/08/04	6.1	56.09	20	56.10	56.00	-14	25,216	-0.06%
2022/08/03	32	55.90	0	0.00	56.60	32	25,415	0.13%
2022/08/02	5.3	55.96	1	56.80	56.60	4.3	25,976	0.02%
2022/08/01	1	56.60	13	56.57	56.60	-12	26,481	-0.05%
2022/07/29	14.2	56.03	10	56.00	56.10	4.2	27,374	0.02%
2022/07/28	2.5	56.15	28.1	56.34	56.30	-25.6	27,378	-0.09%
2022/07/27	53.2	55.08	4	55.33	55.30	49.2	27,223	0.18%
2022/07/26	4	59.23	13.2	59.21	59.20	-9.2	26,627	-0.03%
2022/07/25	26.1	59.00	11	58.99	59.20	15.1	26,269	0.06%
2022/07/22	5.1	58.32	3	58.40	58.40	2.1	26,169	0.01%
2022/07/21	35.1	57.78	12	58.28	58.40	23.1	26,216	0.09%
2022/07/20	108	59.19	3	59.23	58.10	105	26,099	0.40%	大買/鉅額交易
2022/07/19	11	58.78	2	58.75	58.60	9	26,050	0.03%
2022/07/18	0.5	58.70	21	59.08	59.60	-20.5	25,942	-0.08%
2022/07/15	24.3	57.49	8	57.55	57.30	16.3	25,728	0.06%
2022/07/14	3.8	58.47	2	58.90	58.30	1.8	25,586	0.01%
2022/07/13	17.1	58.42	14	58.56	58.70	3.1	25,488	0.01%
2022/07/12	17.1	56.50	3	56.40	55.80	14.1	25,377	0.06%
2022/07/11	6.1	58.37	0	0.00	58.20	6.1	25,036	0.02%
2022/07/08	8	58.96	2	59.70	58.90	6	25,076	0.02%
2022/07/07	2.1	57.89	2	59.30	59.20	0.1	24,927	0.00%
2022/07/06	7	59.00	1	58.50	58.20	6	24,827	0.02%
2022/07/05	0	59.50	7	59.77	60.30	-7	24,783	-0.03%
2022/07/04	4.2	58.14	2	58.00	57.90	2.2	24,607	0.01%
2022/07/01	16.2	58.83	502.1	58.48	58.30	-485.9	24,789	-1.96%	大賣/鉅額交易
2022/06/30	10.1	60.21	11	60.27	59.80	-0.9	24,569	0.00%
2022/06/29	3.1	60.74	100	61.10	60.80	-96.9	24,593	-0.39%
2022/06/28	11	61.84	2	61.20	61.60	9	24,565	0.04%
2022/06/27	1.1	62.41	1	62.60	61.90	0.1	24,701	0.00%
2022/06/24	0.1	61.64	1	61.60	61.90	-0.9	24,659	0.00%
2022/06/23	3	60.97	5.6	61.92	61.10	-2.6	24,684	-0.01%
2022/06/22	0	0.00	5	62.00	61.70	-5	24,595	-0.02%
2022/06/21	5	63.20	76.2	62.70	63.20	-71.2	24,682	-0.29%
2022/06/20	9	60.16	5	60.92	60.20	4	24,679	0.02%
2022/06/17	7	60.86	2	61.00	60.80	5	24,543	0.02%
2022/06/16	6	61.90	0.1	62.30	61.90	5.9	24,428	0.02%
2022/06/15	0	62.20	6	61.77	61.80	-6	24,586	-0.02%
2022/06/14	2.1	61.91	9	62.23	62.00	-6.9	24,679	-0.03%
2022/06/13	22.5	61.62	3	61.93	61.80	19.5	24,582	0.08%
2022/06/10	75	63.05	5	62.82	62.90	70	24,422	0.29%
2022/06/09	9.2	63.47	3	63.20	63.40	6.2	24,384	0.03%
2022/06/08	0	63.90	1	63.90	63.80	-1	24,372	0.00%
2022/06/07	13	63.63	1	63.99	63.40	12	24,563	0.05%
2022/06/06	5	63.50	17	64.00	64.00	-12	24,544	-0.05%
2022/06/02	4	63.50	4	63.85	63.70	0	25,130	0.00%
2022/06/01	6	63.72	0	0.00	63.60	6	25,783	0.02%
2022/05/31	17.1	63.62	16	63.79	64.10	1.1	25,952	0.00%
2022/05/30	4	63.08	17	62.64	63.20	-13	24,693	-0.05%
2022/05/27	58	61.42	11	61.07	61.30	47	24,505	0.19%
2022/05/26	12	60.00	9	60.17	59.70	3	24,455	0.01%
2022/05/25	118.6	59.24	5.4	59.35	59.50	113.2	24,745	0.46%	大買/鉅額交易
2022/05/24	24.2	60.34	6	60.53	60.10	18.2	24,729	0.07%
2022/05/23	36.4	60.85	1	61.90	60.50	35.4	24,463	0.14%
2022/05/20	12.2	61.89	5.1	62.00	61.80	7.1	24,138	0.03%
2022/05/19	31.3	61.76	0	0.00	61.60	31.3	23,987	0.13%
2022/05/18	18	62.92	39	62.94	63.70	-21	23,626	-0.09%
2022/05/17	20.1	61.65	16.3	62.01	61.60	3.8	23,407	0.02%
2022/05/16	46.8	62.15	5.4	61.92	62.40	41.5	23,070	0.18%
2022/05/13	11.3	63.11	1	63.00	63.50	10.3	22,557	0.05%
2022/05/12	18.7	64.49	15.3	64.76	63.30	3.4	22,023	0.02%
2022/05/11	8.2	66.06	5.1	66.24	66.20	3.1	21,432	0.01%
2022/05/10	28.5	66.74	3.7	66.56	67.10	24.9	21,167	0.12%
2022/05/09	257.5	69.28	16.9	68.87	67.80	240.5	20,607	1.17%	大買/鉅額交易
2022/05/06	278.7	70.92	2.1	70.93	71.30	276.6	20,087	1.38%	大買/鉅額交易
2022/05/05	1.4	74.35	10	74.75	74.50	-8.6	19,489	-0.04%
2022/05/04	3	74.60	6	74.18	74.60	-3	19,498	-0.02%
2022/05/03	0	0.00	1.2	74.08	73.70	-1.2	19,964	-0.01%
2022/04/29	4.1	73.70	9	73.94	74.40	-5	20,183	-0.02%
2022/04/28	2	73.50	3.4	73.11	73.40	-1.4	20,493	-0.01%
2022/04/27	11.3	73.63	2.3	73.88	73.20	9	20,536	0.04%
2022/04/26	11	74.72	5	75.10	75.10	6	20,477	0.03%
2022/04/25	3	74.07	4	74.45	74.80	-1	20,531	0.00%
2022/04/22	9	73.91	9	75.09	75.90	0	20,641	0.00%
2022/04/21	1	74.00	7	74.53	74.60	-6	20,967	-0.03%
2022/04/20	0	74.00	1	74.50	74.90	-1	21,629	0.00%
2022/04/19	20	73.81	0	0.00	73.50	20	22,024	0.09%
2022/04/18	5	74.00	80	73.92	73.90	-75	23,113	-0.32%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/13	0	0.00	2	76.40	76.40	-2	23,341	-0.01%
2022/04/12	3	75.70	9	75.99	75.80	-6	23,389	-0.03%
2022/04/11	14	76.72	5	76.78	76.50	9	23,312	0.04%
2022/04/08	0.1	76.20	18.1	76.06	76.30	-18.1	23,313	-0.08%
2022/04/07	0.3	77.11	11.1	76.54	76.00	-10.8	23,325	-0.05%
2022/04/06	10	76.59	12	77.23	77.50	-2	23,191	-0.01%
2022/04/01	0	0.00	20.1	76.86	77.10	-20.1	23,165	-0.09%
2022/03/31	0.1	76.60	6	76.58	76.50	-5.9	22,973	-0.03%
2022/03/30	0	0.00	6	75.98	76.10	-6	22,906	-0.03%
2022/03/29	5	75.50	1	75.60	75.20	4	22,733	0.02%
2022/03/28	3.6	75.12	1	75.20	75.10	2.6	22,732	0.01%
2022/03/25	51.7	75.20	1	75.00	75.00	50.7	22,702	0.22%
2022/03/24	4	75.10	16	75.50	75.50	-12	22,799	-0.05%
2022/03/23	1.1	75.61	18.1	75.79	75.90	-17	24,044	-0.07%
2022/03/22	3	73.73	0	0.00	74.30	3	23,782	0.01%
2022/03/21	9	74.10	2	74.20	74.30	7	23,744	0.03%
2022/03/18	4	74.58	5.1	74.96	74.30	-1.1	23,722	0.00%
2022/03/17	1	74.60	17	74.55	74.80	-16	23,610	-0.07%
2022/03/16	14	72.89	9	72.76	73.10	5	23,482	0.02%
2022/03/15	8.8	72.37	4	72.35	72.70	4.8	23,502	0.02%
2022/03/14	9.1	73.62	0	0.00	72.70	9.1	23,667	0.04%
2022/03/11	1.8	72.96	0.7	73.50	72.70	1.1	23,716	0.00%
2022/03/10	114.1	72.90	9	73.47	73.80	105.1	23,731	0.44%	大買/鉅額交易
2022/03/09	2.2	72.13	12.5	71.69	71.70	-10.3	23,650	-0.04%
2022/03/08	37.2	70.67	4	70.35	70.60	33.2	23,509	0.14%
2022/03/07	133.7	72.89	113	71.80	71.70	20.7	22,942	0.09%	大買/大賣/
2022/03/04	18	74.57	1	74.40	74.40	17	22,811	0.07%
2022/03/03	2	75.90	0	0.00	75.60	2	22,695	0.01%
2022/03/02	2	75.50	6.1	75.59	75.60	-4.1	23,078	-0.02%
2022/03/01	5.1	74.79	5.5	75.99	76.20	-0.4	22,997	0.00%
2022/02/25	29	75.18	0.2	75.37	75.10	28.8	22,848	0.13%
2022/02/24	8.2	75.72	3	75.70	75.90	5.2	22,426	0.02%
2022/02/23	3.2	76.54	0.1	76.80	76.50	3.1	22,153	0.01%
2022/02/22	17	76.46	12.3	76.40	76.50	4.7	22,435	0.02%
2022/02/21	4	77.35	0.1	77.50	77.60	4	22,575	0.02%
2022/02/18	3	77.87	1	78.00	77.80	2	23,102	0.01%
2022/02/17	1	78.50	7	78.34	78.20	-6	23,247	-0.03%
2022/02/16	19	77.43	3	77.80	77.80	16	23,189	0.07%
2022/02/15	0	0.00	10	77.16	76.60	-10	23,115	-0.04%
2022/02/14	8	76.16	2	76.30	76.10	6	23,054	0.03%
2022/02/11	13	77.02	8.2	76.96	77.30	4.8	23,073	0.02%
2022/02/10	20	77.06	13	76.88	77.40	7	23,110	0.03%
2022/02/09	1	76.90	1.5	76.66	77.10	-0.5	23,163	0.00%
2022/02/08	14	77.17	6	77.20	76.80	8	23,129	0.03%
2022/02/07	3	76.67	1	76.20	77.10	2	23,051	0.01%
2022/01/26	17.1	75.65	3.1	75.86	75.60	14	22,821	0.06%
2022/01/25	14	75.35	0	0.00	75.50	14	23,018	0.06%
2022/01/24	17	75.87	0.2	76.40	76.50	16.8	22,773	0.07%
2022/01/21	116	77.14	3	76.90	76.70	113	23,084	0.49%	大買/鉅額交易
2022/01/20	6	78.27	42	78.47	78.30	-36	22,715	-0.16%
2022/01/19	10.2	78.85	20.1	78.94	78.80	-9.9	22,644	-0.04%
2022/01/18	12.1	79.56	6	79.52	79.40	6.1	22,617	0.03%
2022/01/17	13	79.21	7.3	79.06	78.90	5.7	22,492	0.03%
2022/01/14	21	80.29	119.2	81.34	80.40	-98.2	22,259	-0.44%	大賣/
2022/01/13	10	81.19	47	80.51	81.60	-37	21,985	-0.17%
2022/01/12	9	79.79	13.1	79.75	80.00	-4	21,365	-0.02%
2022/01/11	29.1	78.85	201.3	79.10	79.90	-172.2	20,931	-0.82%	大賣/鉅額交易
2022/01/10	1	76.20	5	76.12	76.40	-4	19,839	-0.02%
2022/01/07	5.1	76.25	1.4	76.06	75.70	3.7	19,874	0.02%
2022/01/06	0	0.00	5	75.74	75.90	-5	19,670	-0.03%
2022/01/05	7	75.32	3	75.53	75.70	4	19,602	0.02%
2022/01/04	1	75.30	0	75.50	75.30	1	19,658	0.00%
2022/01/03	3.2	75.63	11.1	75.34	75.30	-7.9	19,625	-0.04%
2021/12/30	3.1	76.50	1	76.40	76.30	2.1	19,745	0.01%
2021/12/29	1	76.30	53.3	76.27	76.60	-52.3	19,899	-0.26%
2021/12/28	6.2	75.60	3.2	75.68	75.90	3	19,971	0.02%
2021/12/27	2	75.30	1	75.40	75.20	1	20,035	0.00%
2021/12/24	0.2	75.31	3	75.33	75.20	-2.8	20,450	-0.01%
2021/12/23	1.8	74.79	1	74.70	74.80	0.8	20,499	0.00%
2021/12/22	1.4	74.55	0	74.80	74.40	1.4	20,660	0.01%
2021/12/21	0	0.00	8	74.95	74.80	-8	20,663	-0.04%
2021/12/20	6.2	74.09	10	74.70	74.10	-3.8	20,665	-0.02%
2021/12/17	13	74.86	4	74.90	74.30	9	20,632	0.04%
2021/12/16	15	74.61	1	74.70	74.90	14	19,329	0.07%
2021/12/15	2	74.50	20	74.52	74.60	-18	19,813	-0.09%
2021/12/14	2.1	74.81	22	74.90	74.90	-19.9	20,293	-0.10%
2021/12/13	62	76.04	1.1	76.11	75.70	60.9	20,323	0.30%
2021/12/10	28.2	76.03	6	76.08	75.90	22.1	20,383	0.11%
2021/12/09	0	0.00	6.2	75.97	76.00	-6.2	20,596	-0.03%
2021/12/08	19.1	75.42	8.4	75.55	76.00	10.7	21,110	0.05%
2021/12/07	2.2	74.66	8.3	74.92	75.30	-6.1	20,922	-0.03%
2021/12/06	23.1	73.51	0	0.00	74.10	23.1	20,895	0.11%
2021/12/03	1	73.90	2.7	74.29	73.90	-1.7	21,114	-0.01%
2021/12/02	5	73.82	2.1	73.95	73.70	2.9	21,136	0.01%
2021/12/01	3.2	73.22	35	73.94	74.10	-31.8	21,743	-0.15%
2021/11/30	60.2	73.25	1	73.80	73.10	59.2	22,098	0.27%
2021/11/29	15.5	73.48	3	73.27	73.50	12.5	21,815	0.06%
2021/11/26	22.7	74.34	1	75.00	74.20	21.7	21,766	0.10%
2021/11/25	3.4	74.28	0	0.00	74.30	3.4	21,798	0.02%
2021/11/24	2.2	74.47	3	74.80	74.40	-0.8	22,013	0.00%
2021/11/23	20	74.54	0	0.00	74.30	20	22,200	0.09%
2021/11/22	3	74.33	14	74.35	74.40	-11	22,115	-0.05%
2021/11/19	53.9	75.26	3.2	75.00	74.80	50.7	22,104	0.23%
2021/11/18	81.1	76.46	14.3	76.22	76.40	66.8	22,093	0.30%
2021/11/17	16.4	75.31	12	75.46	76.10	4.4	22,097	0.02%
2021/11/16	29.1	73.57	8.3	73.77	74.00	20.8	21,727	0.10%
2021/11/15	4.2	73.81	19.4	74.22	74.00	-15.1	21,793	-0.07%
2021/11/12	4.1	73.33	3	73.50	73.30	1.1	21,758	0.01%
2021/11/11	26.2	73.05	0	0.00	73.00	26.2	21,928	0.12%
2021/11/10	7.6	73.00	2	73.30	73.00	5.6	22,005	0.03%
2021/11/09	50.4	73.22	5.5	73.23	73.10	44.9	21,976	0.20%
2021/11/08	25.2	73.46	16	72.83	73.60	9.2	22,005	0.04%
2021/11/05	4.1	72.28	4	72.18	72.50	0.1	22,472	0.00%
2021/11/04	6.1	72.54	3	72.73	72.50	3.1	22,426	0.01%
2021/11/03	3.3	72.56	9.4	72.63	72.70	-6.1	22,518	-0.03%
2021/11/02	77.6	72.75	10.1	72.75	72.60	67.5	22,465	0.30%
2021/11/01	37	73.18	86.3	73.29	73.10	-49.3	22,134	-0.22%
2021/10/29	135.5	73.56	32.2	73.51	73.60	103.2	21,917	0.47%	大買/鉅額交易
2021/10/28	0	0.00	0.4	74.80	74.50	-0.4	21,354	0.00%
2021/10/27	2	74.50	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	2	75.30	75.50	-2	21,825	-0.01%
2021/10/25	0	0.00	1	74.70	74.80	-1	21,970	0.00%
2021/10/22	36.1	74.00	0	0.00	74.10	36.1	22,412	0.16%
2021/10/21	1	74.30	0	0.00	74.80	1	22,994	0.00%
2021/10/20	53	74.39	2	74.75	74.30	51	23,928	0.21%
2021/10/19	3	74.87	5	74.90	74.80	-2	24,513	-0.01%
2021/10/18	15.2	75.46	0	0.00	75.10	15.2	25,018	0.06%
2021/10/15	2	75.30	19	75.00	75.10	-17	25,417	-0.07%
2021/10/14	28.1	74.73	9	74.94	74.40	19.1	25,773	0.07%
2021/10/13	38.5	74.34	2	75.30	74.50	36.5	26,599	0.14%
2021/10/12	204	74.20	1	74.50	74.80	203	27,409	0.74%	大買/鉅額交易
2021/10/08	16.1	75.30	0	0.00	75.30	16.1	27,716	0.06%
2021/10/07	3	75.63	6	75.88	75.50	-3	28,192	-0.01%
2021/10/06	2	73.80	2	74.85	74.70	0	28,474	0.00%
2021/10/05	6.1	73.34	1.1	73.74	73.80	5	29,237	0.02%
2021/10/04	32.9	74.36	3	74.63	74.40	29.9	29,236	0.10%
2021/10/01	32.2	75.35	9.2	75.00	75.40	23	29,267	0.08%
2021/09/30	2	76.70	0	0.00	76.70	2	28,911	0.01%
2021/09/29	4	76.68	2	77.10	76.70	2	28,935	0.01%
2021/09/28	1	76.81	5	76.90	77.50	-4	28,835	-0.01%
2021/09/27	2	77.70	2	77.85	77.70	0	28,897	0.00%
2021/09/24	5	77.42	0	0.00	77.50	5	28,910	0.02%
2021/09/23	34	77.50	3.2	77.64	77.40	30.8	29,021	0.11%
2021/09/22	16	76.33	4	76.70	77.10	12	29,044	0.04%
2021/09/17	27.1	79.46	3	79.10	78.80	24.1	28,590	0.08%
2021/09/16	18	80.79	0	0.00	80.70	18	28,189	0.06%
2021/09/15	2	81.05	7	81.09	81.40	-5	28,051	-0.02%
2021/09/14	11	81.12	2	82.75	80.80	9	27,943	0.03%
2021/09/13	3	80.67	20.2	80.68	81.40	-17.2	27,843	-0.06%
2021/09/10	2	77.50	3.1	77.64	77.60	-1.1	27,755	0.00%
2021/09/09	5	76.52	1	77.00	77.40	4	28,035	0.01%
2021/09/08	17.3	77.21	4	77.35	77.40	13.3	27,917	0.05%
2021/09/07	6.3	77.68	17	77.59	78.10	-10.7	27,716	-0.04%
2021/09/06	74	77.62	8	78.36	77.20	66	27,656	0.24%
2021/09/03	5	84.28	19.1	83.94	84.80	-14.1	27,059	-0.05%
2021/09/02	5.1	83.18	6.3	83.51	82.70	-1.2	26,702	0.00%
2021/09/01	14.3	84.67	3.6	84.81	84.20	10.7	26,371	0.04%
2021/08/31	1.1	84.70	7	84.54	85.00	-5.9	26,181	-0.02%
2021/08/30	5	83.66	32	84.40	84.80	-27	25,889	-0.10%
2021/08/27	0.1	82.45	43	82.82	83.50	-42.9	25,694	-0.17%
2021/08/26	4	80.93	7	80.74	81.30	-3	25,664	-0.01%
2021/08/25	16.5	80.32	6	80.65	80.80	10.5	25,798	0.04%
2021/08/24	22	79.27	16	79.94	80.40	6	25,725	0.02%
2021/08/23	7.1	77.95	22	78.71	79.00	-14.9	25,584	-0.06%
2021/08/20	5	75.92	1	77.30	76.50	4	25,472	0.02%
2021/08/19	2	76.80	2	77.30	77.00	0	26,040	0.00%
2021/08/18	2	77.10	6	77.87	78.00	-4	25,902	-0.02%
2021/08/17	2	77.50	8	77.88	78.20	-6	26,016	-0.02%
2021/08/16	11	76.33	17	77.31	76.50	-6	25,957	-0.02%
2021/08/13	7	78.37	0	0.00	78.10	7	26,571	0.03%
2021/08/12	9	78.98	2	78.65	78.80	7	26,794	0.03%
2021/08/11	9	78.01	27	78.55	79.20	-18	27,129	-0.07%
2021/08/10	0	0.00	5	76.28	76.00	-5	27,455	-0.02%
2021/08/09	1	75.00	3	75.83	76.10	-2	28,302	-0.01%
2021/08/06	12	75.93	19	76.32	76.00	-7	28,733	-0.02%
2021/08/05	3	76.20	1	76.40	76.30	2	29,698	0.01%
2021/08/03	0	0.00	7	76.04	76.40	-7	33,264	-0.02%
2021/08/02	2	74.60	33	76.06	76.50	-31	34,382	-0.09%
2021/07/30	11	74.72	2	75.10	75.00	9	34,549	0.03%
2021/07/29	5	75.56	14	75.84	75.80	-9	34,671	-0.03%
2021/07/28	43.2	75.12	67	74.75	75.60	-23.8	35,189	-0.07%
2021/07/27	41	77.22	41	77.20	76.40	0	35,754	0.00%
2021/07/26	94	79.72	41.4	79.79	78.50	52.6	36,651	0.14%
2021/07/23	12	84.18	19.6	84.44	85.00	-7.6	35,783	-0.02%
2021/07/22	8	83.34	31	83.34	84.10	-23	35,413	-0.06%
2021/07/21	25	81.75	7.1	82.10	81.80	17.9	35,067	0.05%
2021/07/20	62.6	81.27	31	82.02	81.50	31.6	35,157	0.09%
2021/07/19	87	83.96	64.2	83.41	83.00	22.8	34,832	0.07%
2021/07/16	40	81.68	32.1	81.42	82.90	8	34,503	0.02%
2021/07/15	13	79.22	414.1	79.68	79.50	-401.1	33,951	-1.18%	大賣/鉅額交易
2021/07/14	36.1	77.33	22	77.53	78.10	14.1	33,901	0.04%
2021/07/13	8	76.88	9	76.86	76.20	-1	33,916	0.00%
2021/07/12	41	78.08	53	77.95	76.10	-12	33,786	-0.04%
2021/07/09	71	74.08	1	74.00	74.20	70	33,694	0.21%
2021/07/08	25	74.49	4.1	74.81	74.80	20.9	33,692	0.06%
2021/07/07	4.6	73.68	20	74.00	74.00	-15.4	33,896	-0.05%
2021/07/06	2.1	74.00	0.3	74.04	73.70	1.8	34,220	0.01%
2021/07/05	18	73.64	38	73.79	73.90	-20	34,315	-0.06%
2021/07/02	2	73.00	2	73.25	72.90	0	34,431	0.00%
2021/07/01	15	73.55	4	73.60	73.40	11	34,570	0.03%
2021/06/30	10	73.80	6	73.70	73.90	4	34,764	0.01%
2021/06/29	7.1	72.77	2	72.25	72.60	5.1	35,045	0.01%
2021/06/28	16	72.96	4	72.98	73.20	12	35,424	0.03%
2021/06/25	26	72.88	9	73.16	72.90	17	35,800	0.05%
2021/06/24	2.5	71.67	0.1	71.90	71.90	2.4	35,812	0.01%
2021/06/23	1.1	71.22	7	71.37	71.80	-6	36,140	-0.02%
2021/06/22	4	70.40	2	70.80	70.70	2	36,335	0.01%
2021/06/21	18.1	69.98	11	70.17	70.00	7.1	36,352	0.02%
2021/06/18	15.3	71.58	0	71.50	71.30	15.3	36,089	0.04%
2021/06/17	2.1	72.11	0	72.50	72.30	2	35,879	0.01%
2021/06/16	1	72.80	1	72.50	72.60	0	36,428	0.00%
2021/06/15	2.5	72.94	1	73.20	73.00	1.5	36,476	0.00%
2021/06/11	3	73.97	26.3	74.11	73.80	-23.3	36,693	-0.06%
2021/06/10	1	73.50	33	73.24	73.80	-32	36,729	-0.09%
2021/06/09	3	72.97	12	73.27	72.90	-9	37,125	-0.02%
2021/06/08	3	73.30	5	73.90	73.70	-2	37,549	-0.01%
2021/06/07	6.1	72.50	20	72.87	73.20	-13.9	38,854	-0.04%
2021/06/04	4.1	72.64	4	72.63	72.90	0.1	39,203	0.00%
2021/06/03	18.8	74.22	10	74.54	73.60	8.8	39,914	0.02%
2021/06/02	18	73.97	29.2	73.62	74.50	-11.2	40,087	-0.03%
2021/06/01	13	72.93	7	72.59	73.00	6	39,920	0.02%
2021/05/31	1.2	72.00	24.2	72.20	72.30	-23	40,115	-0.06%
2021/05/28	5.7	71.77	13	72.08	72.00	-7.3	40,194	-0.02%
2021/05/27	8.2	70.59	1	70.52	71.60	7.2	40,267	0.02%
2021/05/26	1	71.30	8	71.33	71.60	-7	40,456	-0.02%
2021/05/25	13	71.98	66.1	71.92	71.90	-53.1	41,177	-0.13%
2021/05/24	13	71.51	22	71.87	72.00	-9	41,309	-0.02%
2021/05/21	151.3	73.33	86	73.11	72.00	65.3	41,400	0.16%	大買/
2021/05/20	209.2	69.72	47	70.53	70.20	162.2	40,820	0.40%	大買/鉅額交易
2021/05/19	218.1	71.18	25	71.13	70.60	193.1	40,702	0.47%	大買/鉅額交易
2021/05/18	39	70.46	86.6	70.10	71.40	-47.6	40,660	-0.12%
2021/05/17	48.4	66.62	25.3	66.76	65.60	23.1	40,601	0.06%
2021/05/14	26.1	69.69	22.3	69.93	69.60	3.8	39,774	0.01%
2021/05/13	35.2	69.19	54.5	68.85	68.60	-19.3	39,246	-0.05%
2021/05/12	168.1	71.06	49.8	69.50	70.00	118.3	38,421	0.31%	大買/鉅額交易
2021/05/11	50	76.12	29	75.62	74.80	21	36,694	0.06%
2021/05/10	44	73.80	60	74.61	76.60	-16	35,260	-0.05%
2021/05/07	5.5	70.59	11	70.63	70.80	-5.5	34,384	-0.02%
2021/05/06	20.1	69.70	6	70.40	69.60	14.1	34,193	0.04%
2021/05/05	26	69.11	53	69.37	69.50	-27	33,736	-0.08%
2021/05/04	34.8	67.81	15	67.68	67.40	19.8	33,156	0.06%
2021/05/03	64.1	69.95	36.5	69.87	68.80	27.6	32,463	0.09%
2021/04/29	6	64.27	1	64.90	64.20	5	31,048	0.02%
2021/04/28	38.3	64.81	6.1	65.76	65.10	32.3	30,854	0.10%
2021/04/27	2.1	64.66	9.3	64.19	64.90	-7.2	30,724	-0.02%
2021/04/26	8	64.05	24	63.71	64.10	-16	30,536	-0.05%
2021/04/23	1	61.10	37	60.92	61.30	-36	30,234	-0.12%
2021/04/22	3	61.43	2	61.70	61.10	1	30,326	0.00%
2021/04/21	0.2	61.24	10.1	60.96	61.40	-9.9	30,017	-0.03%
2021/04/20	8.2	61.36	15	62.11	61.80	-6.8	30,043	-0.02%
2021/04/19	11.4	60.87	21.4	61.17	61.80	-10	30,178	-0.03%
2021/04/16	3	59.57	5	59.80	60.00	-2	30,110	-0.01%
2021/04/15	23	58.56	35.5	59.13	60.00	-12.5	30,284	-0.04%
2021/04/14	9.2	57.30	14	57.19	57.10	-4.8	29,598	-0.02%
2021/04/13	16	57.83	13	58.42	57.80	3	29,559	0.01%
2021/04/12	0.2	57.80	36	57.82	58.00	-35.8	29,197	-0.12%
2021/04/09	15	56.51	1	56.90	56.40	14	28,971	0.05%
2021/04/08	2.1	57.00	0	56.90	56.90	2.1	28,985	0.01%
2021/04/07	8	57.40	1	57.10	57.50	7	29,180	0.02%
2021/04/06	10.5	57.64	1	57.30	57.30	9.5	28,913	0.03%
2021/04/01	31	57.73	15.1	57.66	57.80	15.9	28,624	0.06%
2021/03/31	12.1	57.45	18	57.18	56.80	-5.9	28,086	-0.02%
2021/03/30	7	56.71	16	56.51	56.80	-9	27,757	-0.03%
2021/03/29	15	55.88	8	55.80	55.90	7	27,361	0.03%
2021/03/26	8	55.50	12	55.95	55.50	-4	27,328	-0.01%
2021/03/25	1	55.20	14	55.05	55.30	-13	27,357	-0.05%
2021/03/24	36	54.68	19	54.61	54.40	17	27,212	0.06%
2021/03/23	3.3	54.51	11	54.75	54.50	-7.7	27,030	-0.03%
2021/03/22	17.2	53.60	2	53.70	53.90	15.2	26,920	0.06%
2021/03/19	15	53.67	64	53.42	53.70	-49	27,234	-0.18%
2021/03/18	55	54.63	5.5	54.84	54.40	49.5	26,995	0.18%
2021/03/17	13	54.46	19.5	54.99	54.50	-6.5	27,457	-0.02%
2021/03/16	0	0.00	15.9	55.37	55.40	-15.9	27,420	-0.06%
2021/03/15	7.2	55.56	103.1	55.99	55.50	-95.9	27,388	-0.35%	大賣/
2021/03/12	21	54.92	6	54.93	54.90	15	27,099	0.06%
2021/03/11	12	55.76	34.1	55.85	55.40	-22.1	26,922	-0.08%
2021/03/10	7	53.50	53	53.82	54.00	-46	25,773	-0.18%
2021/03/09	4	53.43	30.8	53.47	53.70	-26.8	25,454	-0.11%
2021/03/08	5	51.76	19	52.11	52.10	-14	24,877	-0.06%
2021/03/05	15	50.33	7	50.61	50.80	8	24,534	0.03%
2021/03/04	7.1	50.45	7	50.71	50.60	0.1	25,238	0.00%
2021/03/03	4	50.87	13	50.93	51.00	-9	25,089	-0.04%
2021/03/02	7	50.94	3	50.70	50.10	4	24,982	0.02%
2021/02/26	48	50.33	1	51.90	49.90	47	24,694	0.19%
2021/02/25	26	51.31	34.1	51.25	51.70	-8.1	23,847	-0.03%
2021/02/24	1	49.90	19.4	50.08	50.00	-18.4	23,128	-0.08%
2021/02/23	4	49.35	4.4	49.49	49.75	-0.4	22,937	0.00%
2021/02/22	5	49.59	75.2	49.48	48.95	-70.2	22,702	-0.31%
2021/02/19	20	48.99	2	49.30	49.10	18	22,644	0.08%
2021/02/18	47	49.59	20	49.61	49.20	27	22,724	0.12%
2021/02/17	136	48.65	52	48.97	48.90	84	22,516	0.37%	大買/
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/04	6	47.11	0	0.00	47.10	6	22,053	0.03%
2021/02/03	7	47.29	13.1	47.27	47.60	-6.1	22,835	-0.03%
2021/02/02	5	45.95	31.9	47.11	47.25	-26.9	22,979	-0.12%
2021/02/01	5	45.85	1	45.90	45.95	4	22,665	0.02%
2021/01/29	6	45.89	14	45.73	45.55	-8	22,644	-0.04%
2021/01/28	13	46.13	0	0.00	46.20	13	22,410	0.06%
2021/01/27	0	0.00	3	46.78	46.80	-3	22,191	-0.01%
2021/01/26	13	46.58	10	46.55	46.50	3	22,119	0.01%
2021/01/25	0	0.00	13	47.28	47.40	-13	21,928	-0.06%
2021/01/22	6	46.46	6	46.35	46.25	0	21,726	0.00%
2021/01/21	17	46.46	14	46.26	46.20	3	21,634	0.01%
2021/01/20	20	46.36	4	46.75	46.20	16	21,583	0.07%
2021/01/19	0	0.00	2	47.40	47.25	-2	21,378	-0.01%
2021/01/18	20	46.82	5	46.60	46.95	15	21,305	0.07%
2021/01/15	12	47.88	6	47.73	47.60	6	21,046	0.03%
2021/01/14	16	48.39	12	48.35	48.45	4	20,910	0.02%
2021/01/13	5	48.02	27.1	48.07	48.30	-22.1	20,703	-0.11%
2021/01/12	7	48.34	64	48.08	47.75	-57	20,349	-0.28%
2021/01/11	53	47.64	22	47.93	47.40	31	19,832	0.16%
2021/01/08	43	47.36	74.5	46.70	47.45	-31.5	19,420	-0.16%
2021/01/07	4	46.15	15	46.26	46.20	-11	18,928	-0.06%
2021/01/06	5	45.82	5	46.15	45.60	0	18,827	0.00%
2021/01/05	6	46.01	0	0.00	46.35	6	18,643	0.03%
2021/01/04	7	46.19	112	46.29	46.25	-105	18,599	-0.56%	大賣/鉅額交易
2020/12/31	15	46.69	10	46.56	46.75	5	18,506	0.03%
2020/12/30	119	46.50	110	46.85	46.90	9	18,315	0.05%	大買/大賣/
2020/12/29	1	45.60	2	45.60	45.50	-1	17,978	-0.01%
2020/12/28	3	45.30	0	0.00	45.55	3	18,096	0.02%
2020/12/25	23.5	45.51	3	45.55	45.50	20.5	18,122	0.11%
2020/12/24	7	45.38	12.7	45.63	45.55	-5.7	18,141	-0.03%
2020/12/23	26	44.71	21	44.50	44.80	5	17,948	0.03%
2020/12/22	14.8	45.23	33	45.01	44.90	-18.2	17,960	-0.10%
2020/12/21	26	45.38	44	45.35	45.50	-18	18,211	-0.10%
2020/12/18	26	46.21	57	46.52	46.00	-31	18,064	-0.17%
2020/12/17	1	46.25	27	46.26	46.20	-26	17,979	-0.14%
2020/12/16	22.1	46.21	75	46.36	46.35	-52.9	18,050	-0.29%
2020/12/15	41.1	45.79	22	45.84	45.85	19.1	18,040	0.11%
2020/12/14	70	47.48	19	47.51	47.30	51	17,640	0.29%
2020/12/11	120	47.03	53	47.09	47.20	67	17,326	0.39%	大買/
2020/12/10	0.5	45.00	24	45.63	45.65	-23.5	16,697	-0.14%
2020/12/09	1	45.00	30	45.04	45.10	-29	16,532	-0.18%
2020/12/08	9	44.95	4	44.98	45.40	5	16,584	0.03%
2020/12/07	3	45.20	184	45.35	45.60	-181	16,494	-1.10%	大賣/鉅額交易
2020/12/04	6	45.10	8	44.66	45.15	-2	16,320	-0.01%
2020/12/03	40	44.30	0	0.00	44.45	40	16,105	0.25%
2020/12/02	13	44.51	0	0.00	44.55	13	15,890	0.08%
2020/12/01	4	44.60	0	0.00	44.80	4	15,675	0.03%
2020/11/30	14	45.02	5	45.40	44.30	9	15,570	0.06%
2020/11/27	57	45.78	0	0.00	45.65	57	14,834	0.38%
2020/11/26	2	45.45	3	45.53	45.60	-1	14,746	-0.01%
2020/11/25	2	44.95	1	45.40	45.15	1	14,672	0.01%
2020/11/24	13	45.07	0	0.00	44.95	13	14,637	0.09%
2020/11/23	0.6	45.43	8.1	45.39	45.50	-7.5	14,581	-0.05%
2020/11/20	7	44.64	0	0.00	44.90	7	14,590	0.05%
2020/11/19	1	45.25	29	45.27	45.25	-28	14,975	-0.19%
2020/11/18	4	45.53	6	45.50	45.50	-2	14,881	-0.01%
2020/11/17	106	45.46	1	45.30	45.55	105	14,877	0.71%	大買/鉅額交易
2020/11/16	145	45.79	10.3	45.82	45.55	134.7	14,813	0.91%	大買/鉅額交易
2020/11/13	1.1	45.30	1	45.30	45.30	0.1	14,784	0.00%
2020/11/12	14	45.21	39	45.05	45.20	-25	14,647	-0.17%
2020/11/11	23	44.85	53.1	44.66	45.55	-30.1	14,376	-0.21%
2020/11/10	20	43.72	27	43.49	43.60	-7	13,554	-0.05%
2020/11/09	0	0.00	19	42.56	42.70	-19	13,328	-0.14%
2020/11/06	20	41.93	28	41.82	41.95	-8	13,253	-0.06%
2020/11/05	15	41.72	1	41.70	41.65	14	13,504	0.10%
2020/11/03	0	0.00	14	41.44	41.60	-14	13,592	-0.10%
2020/11/02	0	0.00	6	40.98	41.45	-6	13,664	-0.04%
2020/10/30	22	40.75	2	40.65	40.70	20	13,672	0.15%
2020/10/29	27	40.78	36	40.73	40.75	-9	13,549	-0.07%
2020/10/28	14	41.33	20	41.18	41.35	-6	13,517	-0.04%
2020/10/27	11.2	41.30	0	0.00	41.30	11.2	13,626	0.08%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	2	41.70	2	41.70	41.50	0	13,769	0.00%
2020/10/20	4	41.30	3	41.35	41.40	1	13,680	0.01%
2020/10/19	23.1	41.63	0	0.00	41.45	23.1	13,652	0.17%
2020/10/16	24	41.59	23	41.47	41.35	1	13,717	0.01%
2020/10/15	2	41.40	20	41.43	41.30	-18	13,830	-0.13%
2020/10/14	17	41.76	5	41.74	41.80	12	13,725	0.09%
2020/10/13	7	41.58	3	41.47	41.45	4	13,582	0.03%
2020/10/08	4	41.08	3	41.10	41.05	1	13,607	0.01%
2020/10/07	2	41.25	0	0.00	41.15	2	13,557	0.01%
2020/10/06	10.2	41.50	3	41.50	41.50	7.2	13,534	0.05%
2020/10/05	5	41.35	23	41.55	41.20	-18	13,460	-0.13%
2020/09/30	0	0.00	7	41.84	41.90	-7	13,544	-0.05%
2020/09/29	1	41.55	0	0.00	41.65	1	13,566	0.01%
2020/09/28	20	41.10	1	41.30	41.30	19	13,654	0.14%
2020/09/25	4	40.85	4	40.84	40.80	0	13,727	0.00%
2020/09/24	26	40.69	0	0.00	40.60	26	13,700	0.19%
2020/09/23	4	41.56	21	41.50	41.75	-17	13,275	-0.13%
2020/09/22	3	41.90	0	0.00	41.90	3	13,140	0.02%
2020/09/21	4	42.48	2	42.50	42.40	2	13,295	0.02%
2020/09/18	6	43.03	0	0.00	42.85	6	13,252	0.05%
2020/09/17	6	43.25	0.1	43.30	43.25	5.9	13,119	0.04%
2020/09/16	3	43.50	12	43.71	43.75	-9	13,096	-0.07%
2020/09/15	0	0.00	20	43.72	43.75	-20	13,018	-0.15%
2020/09/14	46	43.60	7	43.61	43.65	39	13,087	0.30%
2020/09/11	1	43.30	26	43.34	43.45	-25	13,010	-0.19%
2020/09/10	21	42.28	7	42.94	43.05	14	12,965	0.11%
2020/09/09	2	41.90	24	41.80	42.25	-22	12,854	-0.17%
2020/09/08	30	42.51	0	0.00	42.50	30	12,825	0.23%
2020/09/04	67	42.40	21	42.15	42.45	46	13,169	0.35%
2020/09/03	22	42.40	0	0.00	42.75	22	13,311	0.17%
2020/09/02	2	42.25	21	42.20	42.20	-19	13,346	-0.14%
2020/09/01	26	42.83	27	42.72	42.80	-1	13,346	-0.01%
2020/08/31	9	43.15	4	42.88	42.80	5	13,272	0.04%
2020/08/28	28	43.19	1	43.50	43.30	27	13,213	0.20%
2020/08/27	5	43.25	15.2	42.96	43.10	-10.2	13,266	-0.08%
2020/08/26	14	43.10	27	43.13	43.40	-13	13,235	-0.10%
2020/08/25	2	41.90	36	42.90	43.40	-34	13,156	-0.26%
2020/08/24	7	41.78	1	41.75	41.70	6	12,833	0.05%
2020/08/21	38	41.71	7	41.65	41.80	31	12,897	0.24%
2020/08/20	12	41.74	41	42.18	41.40	-29	12,766	-0.23%
2020/08/19	38.5	43.11	10	43.16	42.75	28.5	12,709	0.22%
2020/08/18	2	42.60	35.6	42.55	42.55	-33.6	12,493	-0.27%
2020/08/17	13	42.27	16	42.30	42.50	-3	12,560	-0.02%
2020/08/14	9	41.89	1	41.90	41.85	8	12,580	0.06%
2020/08/13	5	41.96	0	0.00	42.00	5	12,658	0.04%
2020/08/12	26	41.85	0	0.00	41.85	26	12,773	0.20%
2020/08/11	13	41.93	5	42.21	41.75	8	12,660	0.06%
2020/08/07	15	41.28	10	41.40	41.15	5	12,544	0.04%
2020/08/06	5	41.42	8	41.43	41.55	-3	12,531	-0.02%
2020/08/05	21	41.45	0	0.00	41.40	21	12,568	0.17%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/08/03	8	41.34	3	41.25	41.25	5	12,627	0.04%
2020/07/31	5	41.71	4	41.90	41.75	1	12,603	0.01%
2020/07/30	9	41.87	32	41.94	42.20	-23	12,463	-0.18%
2020/07/29	31	42.39	4	42.09	41.80	27	12,418	0.22%
2020/07/28	17	41.58	3	41.90	41.70	14	12,617	0.11%
2020/07/27	4	41.80	2	41.90	41.80	2	12,746	0.02%
2020/07/24	8	42.20	7	42.21	42.00	1	12,880	0.01%
2020/07/23	2	42.70	2	42.65	42.70	0	12,799	0.00%
2020/07/22	1	42.70	0	0.00	43.10	1	12,889	0.01%
2020/07/21	6	42.47	8	42.65	42.50	-2	12,846	-0.02%
2020/07/20	6	42.61	28	42.66	42.65	-22	12,732	-0.17%
2020/07/16	0.1	42.70	0	0.00	42.85	0.1	13,060	0.00%
2020/07/15	25	43.05	8	42.97	42.80	17	13,046	0.13%
2020/07/14	2	42.80	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	2	43.10	43.00	-2	13,365	-0.01%
2020/07/10	1	42.40	35	42.60	42.40	-34	13,490	-0.25%
2020/07/09	27	43.45	2	43.40	42.80	25	13,702	0.18%
2020/07/08	3	43.20	25	43.00	43.10	-22	13,617	-0.16%
2020/07/07	25	43.30	35	43.29	43.30	-10	13,722	-0.07%
2020/07/06	0	0.00	8	43.29	43.30	-8	13,742	-0.06%
2020/07/03	10	42.90	3	42.58	42.80	7	13,867	0.05%
2020/07/02	16	42.25	0	0.00	42.10	16	14,007	0.11%
2020/07/01	8	42.09	2	42.23	42.30	6	14,311	0.04%
2020/06/30	3	43.75	3.8	43.87	43.90	-0.8	14,307	-0.01%
2020/06/29	12	43.66	36	43.69	43.80	-24	14,241	-0.17%
2020/06/23	16	43.85	2.2	43.72	44.00	13.8	14,476	0.10%
2020/06/19	1	43.60	16	43.60	43.60	-15	14,773	-0.10%
2020/06/18	2	43.85	0	0.00	43.85	2	14,934	0.01%
2020/06/17	0	0.00	0	44.00	44.30	0	15,019	0.00%
2020/06/16	0	0.00	1	43.90	44.10	-1	15,493	-0.01%
2020/06/15	47.3	43.38	24	43.30	43.10	23.3	16,095	0.14%
2020/06/12	34	43.08	12	43.11	43.25	22	16,407	0.13%
2020/06/11	10	43.93	51	44.45	43.60	-41	16,848	-0.24%
2020/06/10	0	0.00	12	44.48	44.60	-12	17,044	-0.07%
2020/06/09	1.6	44.01	12	44.04	44.00	-10.4	17,833	-0.06%
2020/06/08	5	43.70	4	43.60	43.85	1	18,181	0.01%
2020/06/05	5	43.59	1	43.60	43.50	4	18,324	0.02%
2020/06/04	2	43.60	4	43.63	43.55	-2	18,566	-0.01%
2020/06/03	11	43.30	4	43.31	43.55	7	18,973	0.04%
2020/06/02	0	0.00	2	42.95	42.95	-2	18,957	-0.01%
2020/06/01	28	42.76	2	42.98	42.50	26	18,967	0.14%
2020/05/29	3	41.93	0	0.00	42.40	3	18,961	0.02%
2020/05/28	1	42.80	29	42.17	42.05	-28	18,742	-0.15%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	13	42.53	42.45	-13	18,940	-0.07%
2020/05/25	25	41.65	3	41.90	41.70	22	18,867	0.12%
2020/05/22	1	42.10	24	41.90	41.70	-23	18,881	-0.12%
2020/05/21	0	0.00	11	42.56	42.70	-11	18,910	-0.06%
2020/05/20	0	0.00	4	42.23	42.25	-4	18,801	-0.02%
2020/05/19	6	41.68	10	41.90	42.00	-4	18,690	-0.02%
2020/05/18	29	41.24	1	41.05	41.20	28	18,448	0.15%
2020/05/15	6.2	41.09	6	41.13	41.15	0.2	18,430	0.00%
2020/05/14	1	40.60	76.3	40.75	40.55	-75.3	18,263	-0.41%
2020/05/13	27	41.08	0	0.00	40.95	27	18,156	0.15%
2020/05/12	10	40.98	24	40.90	41.20	-14	18,167	-0.08%
2020/05/11	2	41.40	6	41.18	41.20	-4	18,225	-0.02%
2020/05/08	3.2	40.75	0	0.00	40.65	3.2	18,241	0.02%
2020/05/07	7	40.56	17	40.55	40.50	-10	18,279	-0.05%
2020/05/06	3	40.62	1	40.70	40.55	2	18,315	0.01%
2020/05/05	8	40.71	1	40.70	40.65	7	18,380	0.04%
2020/05/04	12	40.64	1	40.85	40.75	11	18,411	0.06%
2020/04/30	0	0.00	7	41.96	42.30	-7	18,225	-0.04%
2020/04/29	0	0.00	45	41.06	41.05	-45	18,188	-0.25%
2020/04/28	1	40.25	5	40.25	40.30	-4	18,182	-0.02%
2020/04/27	1	39.95	2	39.93	40.10	-1	18,723	-0.01%
2020/04/24	0	0.00	25	39.38	39.20	-25	18,683	-0.13%
2020/04/23	6	39.32	0	0.00	39.60	6	18,723	0.03%
2020/04/22	40	39.14	10	39.40	39.45	30	18,721	0.16%
2020/04/21	18	39.14	10	39.95	39.00	8	18,670	0.04%
2020/04/20	28.2	40.24	26	40.35	40.10	2.2	18,566	0.01%
2020/04/17	30	40.64	14	41.11	40.60	16	18,610	0.09%
2020/04/16	8	40.23	26	40.25	40.20	-18	18,482	-0.10%
2020/04/15	2	40.80	19	40.88	41.05	-17	18,295	-0.09%
2020/04/14	3	40.65	14	40.29	40.65	-11	18,190	-0.06%
2020/04/13	15	39.49	5	39.81	39.50	10	18,003	0.06%
2020/04/10	35	38.76	15	39.10	39.20	20	17,881	0.11%
2020/04/09	23	38.13	6	38.06	38.20	17	17,767	0.10%
2020/04/08	2	37.35	10.3	37.77	37.95	-8.3	17,642	-0.05%
2020/04/07	35	37.48	0	0.00	37.25	35	17,403	0.20%
2020/04/06	7	37.26	1	38.10	37.30	6	17,181	0.03%
2020/04/01	6	37.37	0	0.00	37.40	6	16,908	0.04%
2020/03/31	8	38.05	5	37.50	37.55	3	16,767	0.02%
2020/03/30	14	37.85	2	37.83	37.90	12	16,494	0.07%
2020/03/27	35	38.30	32	38.09	38.30	3	16,359	0.02%
2020/03/26	23	37.37	2	37.33	37.30	21	16,114	0.13%
2020/03/25	8	36.99	34.4	37.02	37.10	-26.4	16,112	-0.16%
2020/03/24	41	36.99	3	37.03	36.25	38	15,922	0.24%
2020/03/23	10	35.90	30	35.49	36.00	-20	15,817	-0.13%
2020/03/20	41	36.19	7	36.29	37.50	34	15,842	0.21%
2020/03/19	18.4	35.22	7	35.35	34.85	11.4	15,428	0.07%
2020/03/18	25	37.24	6	36.85	36.85	19	15,332	0.12%
2020/03/17	9.1	37.41	32.9	37.62	37.35	-23.8	15,127	-0.16%
2020/03/16	7	38.54	8	39.76	38.05	-1	14,810	-0.01%
2020/03/13	59	38.10	14	38.29	39.65	45	14,425	0.31%
2020/03/12	16.1	40.92	13.2	41.32	40.50	2.9	13,472	0.02%
2020/03/11	27	42.49	21	42.35	42.15	6	13,056	0.05%
2020/03/10	32	42.46	5	42.79	42.35	27	13,022	0.21%
2020/03/09	33.3	42.74	0.1	42.55	42.35	33.2	12,848	0.26%
2020/03/06	8	44.28	0	0.00	44.20	8	12,372	0.06%
2020/03/05	3	44.95	22	44.96	45.15	-19	12,347	-0.15%
2020/03/04	21	44.15	0.6	44.45	44.45	20.4	12,451	0.16%
2020/03/02	6	43.89	27	43.79	43.95	-21	12,678	-0.17%
2020/02/27	5	44.40	10	44.45	44.45	-5	13,147	-0.04%
2020/02/26	1.5	44.78	0.4	44.85	44.70	1.1	13,411	0.01%
2020/02/25	5	44.70	0	0.00	44.95	5	13,301	0.04%
2020/02/24	17	45.03	0	0.00	45.00	17	13,338	0.13%
2020/02/21	15	45.85	30	45.70	45.70	-15	13,244	-0.11%
2020/02/20	2	45.98	42	45.96	46.10	-40	13,321	-0.30%
2020/02/19	0	0.00	12	46.00	46.35	-12	13,295	-0.09%
2020/02/18	20	46.00	0	0.00	46.00	20	13,310	0.15%
2020/02/17	0	0.00	16	45.75	45.95	-16	13,316	-0.12%
2020/02/14	1	46.10	0	0.00	46.15	1	13,329	0.01%
2020/02/13	13	46.02	10	46.30	46.05	3	13,428	0.02%
2020/02/12	18	46.41	59	46.58	46.35	-41	13,455	-0.30%
2020/02/11	41	45.95	4	45.93	46.00	37	13,347	0.28%
2020/02/10	2	45.00	4	45.10	45.15	-2	13,575	-0.01%
2020/02/07	6	45.47	31	45.53	45.40	-25	14,026	-0.18%
2020/02/06	1	45.60	7	45.72	46.00	-6	14,017	-0.04%
2020/02/05	1	45.25	8	45.23	45.40	-7	13,961	-0.05%
2020/02/04	25	44.55	0	0.00	45.05	25	13,912	0.18%
2020/02/03	7	44.04	2	44.43	44.15	5	13,979	0.04%
2020/01/31	19.6	45.11	4	45.05	45.05	15.6	13,806	0.11%
2020/01/30	17	45.24	34	45.88	45.00	-17	13,719	-0.12%
2020/01/20	0	0.00	13	47.07	47.10	-13	13,126	-0.10%
2020/01/17	0	0.00	7	47.09	47.15	-7	13,064	-0.05%
2020/01/15	4	46.68	1	46.80	46.80	3	12,907	0.02%
2020/01/14	8	46.99	4	46.95	47.00	4	12,838	0.03%
2020/01/13	10	46.60	6	46.82	46.80	4	12,734	0.03%
2020/01/10	18	46.26	5.4	46.38	46.40	12.6	12,676	0.10%
2020/01/09	2	45.95	0	0.00	46.00	2	12,608	0.02%
2020/01/08	9.5	45.84	0	0.00	45.80	9.5	12,623	0.08%
2020/01/07	2	46.18	5	46.20	46.30	-3	12,548	-0.02%
2020/01/06	3	46.35	0	0.00	46.40	3	12,563	0.02%
2020/01/03	0	0.00	14	46.68	46.75	-14	12,558	-0.11%
2020/01/02	7	46.40	0	46.45	46.45	7	12,533	0.06%
2019/12/31	4	46.40	24	46.53	46.40	-20	12,504	-0.16%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/27	36	46.65	10	46.60	46.75	26	12,512	0.21%
2019/12/26	0	0.00	4	46.45	46.50	-4	12,435	-0.03%
2019/12/25	0	0.00	13	46.40	46.45	-13	12,509	-0.10%
2019/12/23	6	46.45	27	46.52	46.65	-21	12,613	-0.17%
2019/12/20	34	46.69	32	46.75	46.75	2	12,650	0.02%
2019/12/19	0	0.00	33	46.70	46.75	-33	12,514	-0.26%
2019/12/17	1	46.50	0	0.00	46.50	1	12,454	0.01%
2019/12/16	1	46.55	13	46.64	46.60	-12	12,268	-0.10%
2019/12/13	6	46.75	48	46.70	47.15	-42	12,136	-0.35%
2019/12/12	1	46.05	5	46.09	46.05	-4	11,685	-0.03%
2019/12/11	11	46.09	4	46.05	45.95	7	11,598	0.06%
2019/12/10	28	45.50	1	45.45	45.55	27	11,447	0.24%
2019/12/09	0	0.00	5	45.31	45.45	-5	11,404	-0.04%
2019/12/06	2	45.35	15	45.34	45.45	-13	11,572	-0.11%
2019/12/02	1	44.55	5	44.65	44.80	-4	11,513	-0.03%
2019/11/29	8	44.90	39	44.90	44.80	-31	11,431	-0.27%
2019/11/28	1	45.45	44	45.56	45.40	-43	11,208	-0.38%
2019/11/27	6	45.80	7	45.80	45.85	-1	11,107	-0.01%
2019/11/26	1	46.15	13	46.27	46.00	-12	10,945	-0.11%
2019/11/25	15	45.94	18	45.82	46.10	-3	10,286	-0.03%
2019/11/22	3	45.13	0	0.00	45.30	3	10,034	0.03%
2019/11/21	1	44.95	0	0.00	45.05	1	10,041	0.01%
2019/11/20	28	45.39	0	0.00	45.45	28	9,948	0.28%
2019/11/19	2	45.33	3	45.33	45.55	-1	9,880	-0.01%
2019/11/18	10	45.25	0	0.00	45.60	10	9,831	0.10%
2019/11/15	5	45.10	0	0.00	45.30	5	9,898	0.05%
2019/11/14	10	45.30	34	45.10	45.10	-24	9,986	-0.24%
2019/11/13	41	45.52	0	0.00	45.30	41	10,209	0.40%
2019/11/12	6	45.70	2	45.68	45.55	4	10,259	0.04%
2019/11/11	7	45.19	39	45.18	45.20	-32	10,222	-0.31%
2019/11/07	23	45.73	2	45.48	45.50	21	10,148	0.21%
2019/11/06	37	45.59	32	45.77	45.85	5	9,873	0.05%
2019/11/05	82	45.14	28	44.95	44.95	54	9,380	0.58%
2019/11/04	15	44.70	0	0.00	44.95	15	9,414	0.16%
2019/11/01	17	44.77	118	44.50	44.55	-101	9,445	-1.07%	大賣/鉅額交易
2019/10/31	9	44.84	15	45.15	44.55	-6	9,553	-0.06%
2019/10/30	13	45.20	0	0.00	45.45	13	9,452	0.14%
2019/10/29	1	45.40	1	45.25	45.45	0	9,564	0.00%
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/25	0	0.00	17	45.49	45.50	-17	9,528	-0.18%
2019/10/24	33	45.21	0	0.00	45.55	33	9,527	0.35%
2019/10/23	0	0.00	40	45.21	45.20	-40	9,479	-0.42%
2019/10/22	15	45.38	0	0.00	45.50	15	9,502	0.16%
2019/10/21	0	0.00	6	45.32	45.40	-6	9,511	-0.06%
2019/10/18	1	45.35	17	45.32	45.25	-16	9,561	-0.17%
2019/10/17	0	0.00	1	45.25	45.30	-1	9,504	-0.01%
2019/10/16	98	45.20	13	45.07	45.25	85	9,499	0.89%
2019/10/15	0	0.00	2	45.00	44.95	-2	9,492	-0.02%
2019/10/14	0	0.00	2	44.70	44.80	-2	9,512	-0.02%
2019/10/09	7	44.33	0	0.00	43.90	7	9,473	0.07%
2019/10/08	0	0.00	1	44.40	44.30	-1	9,457	-0.01%
2019/10/07	1	43.90	2	44.00	44.00	-1	9,406	-0.01%
2019/10/04	16	44.08	0	0.00	44.00	16	9,453	0.17%
2019/10/03	3	44.05	0	0.00	44.10	3	9,476	0.03%
2019/10/01	0	0.00	1	44.75	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	8	44.65	44.55	-8	9,708	-0.08%
2019/09/26	1	44.60	0	0.00	44.60	1	10,060	0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	2	44.70	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	1	45.10	45.15	-1	10,806	-0.01%
2019/09/19	1	45.45	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	1	45.00	1	45.20	45.55	0	10,693	0.00%
2019/09/16	1	45.25	11	45.31	45.30	-10	10,762	-0.09%
2019/09/12	1	45.00	11	45.23	45.00	-10	10,726	-0.09%
2019/09/11	14	44.79	6	44.73	44.95	8	10,826	0.07%
2019/09/10	1	44.90	12	44.99	44.90	-11	10,813	-0.10%
2019/09/09	1	44.30	11	44.19	44.55	-10	10,670	-0.09%
2019/09/06	6	43.95	0	0.00	44.00	6	10,567	0.06%
2019/09/05	22	43.90	5	43.83	43.95	17	10,660	0.16%
2019/09/03	0	0.00	0.8	43.35	43.25	-0.8	10,585	-0.01%
2019/09/02	0	0.00	0.8	43.55	43.50	-0.8	10,671	-0.01%
2019/08/30	0	0.00	13.8	43.65	43.65	-13.8	10,756	-0.13%
2019/08/28	18	43.60	1	43.50	43.70	17	10,818	0.16%
2019/08/27	0	0.00	18	43.44	43.50	-18	10,851	-0.17%
2019/08/26	0	0.00	19	42.81	43.00	-19	10,789	-0.18%
2019/08/23	8	43.10	0	0.00	43.10	8	10,801	0.07%
2019/08/22	0	0.00	11	43.08	43.10	-11	10,813	-0.10%
2019/08/21	1	42.95	0	0.00	42.90	1	11,145	0.01%
2019/08/19	0	0.00	2	43.58	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	6	43.10	43.15	-6	11,048	-0.05%
2019/08/15	4	41.85	0	0.00	41.90	4	10,942	0.04%
2019/08/14	26	42.52	0	0.00	42.05	26	11,055	0.24%
2019/08/13	4	42.38	19	42.39	42.30	-15	11,116	-0.13%
2019/08/12	0	0.00	1	42.05	41.90	-1	11,259	-0.01%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	5	41.73	0	0.00	41.65	5	11,618	0.04%
2019/08/06	33	41.54	4	41.98	41.70	29	11,901	0.24%
2019/08/05	15	41.98	5	42.01	42.00	10	11,942	0.08%
2019/08/02	20	42.39	0	0.00	42.35	20	11,942	0.17%
2019/08/01	5	42.90	18	42.87	42.90	-13	12,024	-0.11%
2019/07/31	6	43.48	5	43.45	43.20	1	12,042	0.01%
2019/07/30	3	43.50	0	0.00	43.50	3	11,991	0.03%
2019/07/29	1	43.60	0	0.00	43.55	1	12,158	0.01%
2019/07/25	3.1	43.71	0	0.00	43.90	3.1	12,432	0.02%
2019/07/24	2	43.45	0	0.00	43.45	2	12,543	0.02%
2019/07/23	50	43.60	0	0.00	43.55	50	12,576	0.40%
2019/07/19	3	43.75	2	43.80	43.50	1	12,593	0.01%
2019/07/18	0	0.00	1	43.40	43.45	-1	12,590	-0.01%
2019/07/15	3	43.90	0	0.00	43.85	3	12,428	0.02%
2019/07/12	0	0.00	2	44.00	43.95	-2	12,723	-0.02%
2019/07/10	4	44.35	1	44.30	44.30	3	13,018	0.02%
2019/07/09	20	44.04	1	44.00	44.05	19	13,055	0.15%
2019/07/08	5	44.12	18	44.00	44.20	-13	13,061	-0.10%
2019/07/05	0	0.00	5	44.20	44.30	-5	13,178	-0.04%
2019/07/04	26	44.48	6	44.59	44.35	20	13,236	0.15%
2019/07/03	4	46.05	29	46.01	46.10	-25	13,177	-0.19%
2019/07/02	2	46.18	12	46.29	46.25	-10	13,031	-0.08%
2019/07/01	0	0.00	22	46.23	46.25	-22	12,781	-0.17%
2019/06/28	1	45.95	8	46.05	45.85	-7	12,611	-0.06%
2019/06/27	0	0.00	12	45.80	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	8	45.39	45.40	-8	12,505	-0.06%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	13	44.73	0	0.00	44.90	13	12,607	0.10%
2019/06/21	10	44.45	0	0.00	44.45	10	12,633	0.08%
2019/06/20	1	44.65	7	44.69	44.65	-6	12,612	-0.05%
2019/06/19	9	44.50	518	44.80	44.80	-509	12,755	-3.99%	大賣/鉅額交易
2019/06/18	0	0.00	17	44.41	44.50	-17	12,656	-0.13%
2019/06/17	6	43.85	4	44.23	44.10	2	12,868	0.02%
2019/06/13	6	43.68	0	0.00	43.65	6	13,170	0.05%
2019/06/12	1	43.90	6	44.18	44.35	-5	13,250	-0.04%
2019/06/11	1	44.00	5	44.31	44.45	-4	13,372	-0.03%
2019/06/10	0	0.00	18	44.09	44.15	-18	13,370	-0.13%
2019/06/05	7	43.31	1	43.90	43.10	6	13,478	0.04%
2019/06/04	7	43.90	2	43.90	43.90	5	13,470	0.04%
2019/06/03	50	42.90	26	43.31	43.65	24	13,451	0.18%
2019/05/31	3	43.15	14	43.04	43.25	-11	13,432	-0.08%
2019/05/30	1	42.65	2	42.50	42.60	-1	13,379	-0.01%
2019/05/29	10	42.37	2	42.40	42.45	8	13,576	0.06%
2019/05/28	2	42.35	165	42.14	42.30	-163	13,740	-1.19%	大賣/鉅額交易
2019/05/27	3	42.05	0	0.00	42.30	3	13,665	0.02%
2019/05/24	14	42.16	0	0.00	42.00	14	13,806	0.10%
2019/05/23	7	42.41	0	0.00	42.50	7	13,755	0.05%
2019/05/22	3	42.50	1	42.50	42.50	2	13,835	0.01%
2019/05/21	13	43.05	10	42.92	43.05	3	13,864	0.02%
2019/05/20	7	41.95	2	42.00	41.90	5	13,733	0.04%
2019/05/17	62	42.02	0	0.00	41.90	62	13,636	0.45%
2019/05/16	40	42.43	11	42.60	42.00	29	13,498	0.21%
2019/05/15	17	43.29	0	0.00	43.25	17	13,362	0.13%
2019/05/14	17	43.17	0	0.00	43.15	17	13,373	0.13%
2019/05/13	21	44.18	0	0.00	43.80	21	13,270	0.16%
2019/05/10	22	44.89	3	45.00	44.60	19	13,345	0.14%
2019/05/09	7	44.71	0	0.00	44.60	7	13,436	0.05%
2019/05/08	13	45.10	15	45.10	45.05	-2	13,438	-0.01%
2019/05/07	7	45.49	0	0.00	45.40	7	13,491	0.05%
2019/05/06	12	45.58	12	45.73	45.60	0	13,686	0.00%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	3	46.07	22	45.95	46.40	-19	13,506	-0.14%
2019/04/30	2	45.70	6	45.82	45.60	-4	13,422	-0.03%
2019/04/29	3	45.62	9	45.63	45.70	-6	13,422	-0.04%
2019/04/26	2	45.13	0	0.00	45.50	2	13,449	0.01%
2019/04/25	9	45.14	4	45.20	45.20	5	13,629	0.04%
2019/04/23	0	0.00	5	45.23	45.35	-5	14,182	-0.04%
2019/04/22	2	45.30	2	45.20	45.25	0	14,494	0.00%
2019/04/19	0	0.00	2	45.25	45.20	-2	14,744	-0.01%
2019/04/18	23	44.79	5	45.11	45.00	18	14,768	0.12%
2019/04/17	0	0.00	7	45.29	45.20	-7	14,610	-0.05%
2019/04/16	41	45.35	3	45.10	45.30	38	14,477	0.26%
2019/04/15	10	45.70	0	0.00	45.70	10	14,346	0.07%
2019/04/12	5	45.65	0	0.00	45.70	5	14,335	0.03%
2019/04/10	4	45.44	3	45.50	45.50	1	14,249	0.01%
2019/04/09	0	0.00	9	45.75	45.75	-9	14,189	-0.06%
2019/04/08	9	45.41	25	45.43	45.35	-16	14,074	-0.11%
2019/04/03	1	45.95	3	45.95	46.00	-2	13,801	-0.01%
2019/04/02	1	45.95	0	0.00	46.00	1	13,773	0.01%
2019/04/01	0	0.00	2	46.25	45.60	-2	13,728	-0.01%
2019/03/29	16	45.24	4	45.75	46.00	12	13,562	0.09%
2019/03/28	12	44.87	1	44.65	45.10	11	13,404	0.08%
2019/03/27	10	45.03	0	0.00	44.95	10	13,331	0.08%
2019/03/26	0	0.00	1	45.45	45.50	-1	13,224	-0.01%
2019/03/25	3	45.70	10	45.65	45.55	-7	13,349	-0.05%
2019/03/22	29	46.49	1	46.75	46.40	28	13,166	0.21%
2019/03/21	6.1	46.85	0	0.00	46.90	6.1	13,054	0.05%
2019/03/20	3	46.82	20	47.08	47.15	-17	13,050	-0.13%
2019/03/19	1	46.60	20	46.67	46.95	-19	12,850	-0.15%
2019/03/18	1	45.60	19	45.81	46.00	-18	12,664	-0.14%
2019/03/15	10	45.27	0	0.00	45.25	10	12,582	0.08%
2019/03/14	16	45.26	4	45.36	45.25	12	12,452	0.10%
2019/03/13	5	45.21	1	45.35	45.25	4	12,434	0.03%
2019/03/12	2	45.08	0	0.00	45.00	2	12,423	0.02%
2019/03/11	163	44.70	0	0.00	44.50	163	12,436	1.31%	大買/鉅額交易
2019/03/08	2	44.75	1	44.70	44.70	1	12,490	0.01%
2019/03/07	2	45.05	1	45.05	45.10	1	12,623	0.01%
2019/03/06	6	45.19	0	0.00	45.15	6	12,732	0.05%
2019/03/05	3	45.10	0	0.00	45.10	3	12,846	0.02%
2019/03/04	10.2	44.86	3	45.22	45.15	7.2	12,921	0.06%
2019/02/27	5	45.30	13	45.51	45.50	-8	12,758	-0.06%
2019/02/26	3	45.53	1	45.45	45.45	2	12,558	0.02%
2019/02/25	250	45.20	2	45.25	45.30	248	12,239	2.03%	大買/鉅額交易
2019/02/22	3	44.98	0	0.00	45.00	3	12,147	0.02%
2019/02/21	23	45.03	2	45.10	45.10	21	12,083	0.17%
2019/02/20	10	45.02	2	45.05	45.05	8	12,003	0.07%
2019/02/19	21	44.85	0	0.00	44.85	21	11,846	0.18%
2019/02/18	7	44.68	0	0.00	44.75	7	11,801	0.06%
2019/02/15	3	44.53	0	0.00	44.40	3	11,767	0.03%
2019/02/14	18	44.66	12	44.67	44.50	6	11,660	0.05%
2019/02/13	0.4	44.70	3	44.47	44.60	-2.6	11,458	-0.02%
2019/02/12	14	44.20	0	0.00	44.30	14	11,447	0.12%
2019/02/11	2	44.30	1	44.45	44.15	1	11,317	0.01%
2019/01/30	9	44.53	7	44.54	44.55	2	11,181	0.02%
2019/01/29	17	44.69	8	44.61	44.75	9	11,121	0.08%
2019/01/28	0	0.00	5	44.46	44.60	-5	10,954	-0.05%
2019/01/25	32	44.01	0	0.00	44.00	32	10,827	0.30%
2019/01/24	6	44.08	0	0.00	44.05	6	10,643	0.06%
2019/01/23	0	0.00	8	44.29	44.30	-8	10,634	-0.08%
2019/01/22	5.1	44.17	0	0.00	44.25	5.1	10,710	0.05%
2019/01/21	3	44.28	5	44.33	44.30	-2	10,736	-0.02%
2019/01/18	7	43.99	3	44.15	44.15	4	10,904	0.04%
2019/01/17	14	44.01	5	43.95	44.05	9	11,002	0.08%
2019/01/16	20	44.11	7	44.10	44.00	13	10,922	0.12%
2019/01/15	15	44.64	0	0.00	44.60	15	10,614	0.14%
2019/01/14	38	45.33	3	45.05	45.00	35	10,342	0.34%
2019/01/11	14	46.34	1	45.95	45.95	13	10,140	0.13%
2019/01/10	0	0.00	2	46.70	46.90	-2	9,958	-0.02%
2019/01/09	0	0.00	5	46.95	47.05	-5	10,011	-0.05%
2019/01/04	5	45.27	1	45.60	45.30	4	10,445	0.04%
2019/01/02	3	46.35	22	47.16	46.10	-19	11,063	-0.17%
2018/12/28	2	46.65	0	0.00	47.05	2	11,114	0.02%
2018/12/27	0	0.00	2	46.90	46.95	-2	11,424	-0.02%
2018/12/26	2	46.60	2	46.80	46.50	0	11,549	0.00%
2018/12/25	7	46.22	0	0.00	46.50	7	11,742	0.06%
2018/12/24	8	46.71	3	46.60	46.85	5	11,927	0.04%
2018/12/21	0	0.00	3	46.90	47.30	-3	12,410	-0.02%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	0	0.00	3	47.15	47.30	-3	12,580	-0.02%
2018/12/18	11	47.12	2	47.05	47.05	9	12,666	0.07%
2018/12/17	1	47.70	40	47.81	47.75	-39	12,959	-0.30%
2018/12/14	43	47.60	20	47.50	47.45	23	13,129	0.18%
2018/12/13	12	47.92	0	0.00	48.05	12	13,081	0.09%
2018/12/12	10	47.45	0	0.00	47.55	10	13,095	0.08%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	2	47.45	0	0.00	47.50	2	12,977	0.02%
2018/12/07	5	47.98	0	0.00	48.00	5	12,947	0.04%
2018/12/06	11	47.95	0	0.00	48.00	11	12,897	0.09%
2018/12/05	7	48.32	0	0.00	48.35	7	12,874	0.05%
2018/12/04	1	48.35	0	0.00	48.75	1	12,872	0.01%
2018/12/03	14	49.09	0	0.00	49.15	14	12,840	0.11%
2018/11/30	9	48.81	0	0.00	48.80	9	12,724	0.07%
2018/11/29	5	48.78	0	0.00	48.60	5	12,537	0.04%
2018/11/28	16	48.99	0	0.00	48.85	16	12,400	0.13%
2018/11/27	8	49.29	0	0.00	49.10	8	12,281	0.07%
2018/11/26	12	49.94	3	51.00	49.90	9	12,278	0.07%
2018/11/23	3	50.10	0	0.00	50.10	3	12,218	0.02%
2018/11/22	38	50.40	0	0.00	50.80	38	12,229	0.31%
2018/11/20	0	0.00	2	51.25	50.50	-2	12,327	-0.02%
2018/11/19	0	51.10	9	51.30	51.50	-9	12,437	-0.07%
2018/11/16	10	51.10	0	0.00	51.10	10	12,391	0.08%
2018/11/15	0	50.70	0	0.00	51.10	0	12,432	0.00%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	1	49.95	51.00	-1	12,510	-0.01%
2018/11/12	0	50.60	0	0.00	50.90	0	12,588	0.00%
2018/11/09	0	0.00	1	50.60	51.10	-1	12,793	-0.01%
2018/11/08	1	50.60	8	50.76	50.90	-7	12,772	-0.05%
2018/11/07	2	50.03	17	50.06	50.30	-15	12,670	-0.12%
2018/11/06	0	0.00	30	49.66	49.80	-30	12,719	-0.24%
2018/11/02	6	48.21	1	48.90	48.90	5	12,682	0.04%
2018/11/01	0	0.00	1	48.20	48.30	-1	12,704	-0.01%
2018/10/31	3	48.05	0	0.00	48.45	3	12,664	0.02%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	16	47.14	0	0.00	47.10	16	12,485	0.13%
2018/10/25	3	48.33	14	48.58	48.00	-11	12,226	-0.09%
2018/10/24	8	49.19	20	49.00	49.15	-12	12,250	-0.10%
2018/10/23	4	49.60	10	49.50	49.55	-6	12,184	-0.05%
2018/10/19	1	49.30	1	50.20	50.20	0	12,270	0.00%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	4	49.75	0	0.00	49.70	4	12,337	0.03%
2018/10/15	0	0.00	1	49.95	49.95	-1	12,269	-0.01%
2018/10/12	7	49.33	4	49.99	50.10	3	12,013	0.02%
2018/10/11	17	49.75	4	50.03	49.65	13	11,865	0.11%
2018/10/09	0	0.00	8	51.86	51.50	-8	11,377	-0.07%
2018/10/08	0	0.00	2	51.20	51.60	-2	11,184	-0.02%
2018/10/05	9	50.79	24	50.96	50.90	-15	11,086	-0.14%
2018/10/04	9	51.24	0	0.00	51.60	9	10,810	0.08%
2018/10/03	1	52.20	13	52.28	51.80	-12	10,746	-0.11%
2018/10/02	0	0.00	2	52.10	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	12	52.44	52.50	-12	10,512	-0.11%
2018/09/28	2	51.55	2	51.65	51.80	0	10,484	0.00%
2018/09/27	0	0.00	16	51.67	51.90	-16	10,330	-0.15%
2018/09/26	0	0.00	5	51.00	51.00	-5	10,162	-0.05%
2018/09/25	5	51.50	2	51.50	51.10	3	10,326	0.03%
2018/09/21	20	51.25	6	51.22	51.10	14	10,288	0.14%
2018/09/20	7	50.49	1	50.60	50.40	6	9,862	0.06%
2018/09/18	2	50.00	262	50.12	50.00	-260	9,957	-2.61%	大賣/鉅額交易
2018/09/17	0	0.00	3	50.00	50.00	-3	10,140	-0.03%
2018/09/13	0	0.00	2	50.00	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	5	49.80	49.70	-5	10,843	-0.05%
2018/09/11	3	49.57	0	0.00	49.80	3	11,015	0.03%
2018/09/10	1	49.60	0	0.00	49.40	1	11,238	0.01%
2018/09/07	10	49.80	0	0.00	49.50	10	11,443	0.09%
2018/09/06	1	50.30	0	0.00	50.10	1	11,466	0.01%
2018/09/04	2.1	50.80	3	50.90	50.90	-0.9	11,548	-0.01%
2018/09/03	13	50.40	0	0.00	50.60	13	11,551	0.11%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/27	0	0.00	1	50.50	50.70	-1	11,774	-0.01%
2018/08/24	12	49.70	8	49.85	49.85	4	11,640	0.03%
2018/08/23	0	0.00	1	50.00	50.10	-1	11,918	-0.01%
2018/08/21	0	0.00	1	49.95	50.00	-1	12,096	-0.01%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	56	49.90	0	0.00	49.90	56	12,024	0.47%
2018/08/16	2	49.63	1	49.95	49.70	1	11,979	0.01%
2018/08/15	0	0.00	1	50.00	50.10	-1	11,943	-0.01%
2018/08/14	10	50.10	0	0.00	50.30	10	12,078	0.08%
2018/08/13	5	50.18	3	50.30	50.10	2	12,264	0.02%
2018/08/10	1	50.80	9	50.82	50.90	-8	12,319	-0.07%
2018/08/09	0	0.00	5	50.72	50.40	-5	12,483	-0.04%
2018/08/08	5	50.84	0	0.00	50.70	5	12,640	0.04%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	2	50.60	1	50.60	50.40	1	12,831	0.01%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	2	50.45	0	0.00	50.20	2	13,141	0.02%
2018/08/01	1	51.00	0	0.00	51.00	1	13,112	0.01%
2018/07/30	0	0.00	2	50.30	50.40	-2	12,966	-0.02%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	4	50.00	3	50.30	50.30	1	13,168	0.01%
2018/07/25	1	50.20	4	50.20	50.20	-3	13,156	-0.02%
2018/07/24	10	50.32	0	0.00	50.30	10	13,149	0.08%
2018/07/18	12	50.71	0	0.00	50.80	12	13,137	0.09%
2018/07/16	15	50.70	0	0.00	50.70	15	13,165	0.11%
2018/07/13	40	50.70	3	50.83	51.00	37	13,230	0.28%
2018/07/12	0	0.00	2	50.10	50.70	-2	13,283	-0.02%
2018/07/11	2	50.00	0	0.00	50.30	2	13,360	0.01%
2018/07/09	0	0.00	3	50.00	50.10	-3	13,363	-0.02%
2018/07/06	0	0.00	0.3	49.60	49.45	-0.3	13,375	0.00%
2018/07/05	6	49.77	0	49.95	49.80	6	13,409	0.04%
2018/07/04	3	50.02	1	50.10	50.00	2	13,615	0.01%
2018/07/03	3	49.97	0	0.00	50.00	3	13,638	0.02%
2018/06/29	2	50.65	1	51.10	51.10	1	13,434	0.01%
2018/06/27	0	50.60	0	0.00	50.50	0	13,279	0.00%
2018/06/26	0.1	51.00	2	51.10	50.90	-1.9	13,056	-0.01%
2018/06/25	4.3	53.25	0	0.00	53.20	4.3	12,832	0.03%
2018/06/22	2	53.70	3	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	13	54.06	53.90	-13	12,476	-0.10%
2018/06/20	0	0.00	2	53.80	53.70	-2	12,714	-0.02%
2018/06/19	3	52.93	0	0.00	53.00	3	12,672	0.02%
2018/06/15	1	53.10	0	0.00	53.70	1	12,431	0.01%
2018/06/14	4	52.90	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	10.2	53.87	54.00	-10.2	12,056	-0.08%
2018/06/12	1	53.80	17	53.80	53.50	-16	12,349	-0.13%
2018/06/11	0	0.00	2	53.80	53.70	-2	12,305	-0.02%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	7	53.73	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	2	53.30	53.30	-2	12,473	-0.02%
2018/06/05	1	52.80	1	52.90	53.00	0	12,369	0.00%
2018/06/04	0	0.00	4	52.40	52.80	-4	12,333	-0.03%
2018/05/31	0	0.00	7	52.01	52.10	-7	12,376	-0.06%
2018/05/30	11	51.47	0	0.00	51.20	11	12,242	0.09%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/25	4	53.15	11	53.41	53.10	-7	12,581	-0.06%
2018/05/24	10	53.30	2.2	53.49	53.50	7.8	12,646	0.06%
2018/05/22	0	0.00	47	53.44	53.70	-47	12,665	-0.37%
2018/05/21	1	53.20	7	53.26	53.20	-6	12,638	-0.05%
2018/05/18	10	53.00	31	52.88	52.90	-21	12,560	-0.17%
2018/05/17	0	0.00	19	52.47	52.50	-19	12,527	-0.15%
2018/05/16	11	52.18	14	52.10	52.20	-3	12,388	-0.02%
2018/05/15	2	51.55	0	0.00	51.20	2	12,430	0.02%
2018/05/14	5	51.72	5	51.94	51.80	0	12,756	0.00%
2018/05/11	17	51.37	8	51.55	51.80	9	12,840	0.07%
2018/05/10	0	0.00	15	51.00	51.00	-15	12,734	-0.12%
2018/05/09	5	50.70	4	50.88	50.70	1	12,756	0.01%
2018/05/07	10	50.40	0	0.00	50.30	10	12,889	0.08%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/03	5	50.80	0.3	50.50	50.40	4.7	12,844	0.04%
2018/04/30	90	50.90	3	51.10	51.00	87	13,175	0.66%
2018/04/27	30	50.60	2	50.70	50.80	28	13,174	0.21%
2018/04/26	0	0.00	15	50.33	50.50	-15	13,220	-0.11%
2018/04/25	1.3	50.04	0	0.00	50.30	1.3	13,266	0.01%
2018/04/24	11	50.20	13	50.22	50.20	-2	13,388	-0.01%
2018/04/23	11	50.21	2	50.35	50.20	9	13,527	0.07%
2018/04/20	2	50.20	0	0.00	50.40	2	13,801	0.01%
2018/04/19	10	50.40	9	50.46	50.60	1	14,009	0.01%
2018/04/18	3	49.95	0	0.00	50.00	3	14,012	0.02%
2018/04/17	27	49.96	0	0.00	49.95	27	14,128	0.19%
2018/04/16	0	0.00	1	50.80	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	29	51.00	51.20	-29	14,345	-0.20%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	3	51.13	13	51.25	51.00	-10	14,669	-0.07%
2018/04/10	31	51.00	8	50.88	51.00	23	14,659	0.16%
2018/04/09	4	50.05	2	50.10	50.30	2	14,670	0.01%
2018/04/03	14	49.88	4	49.90	49.90	10	14,590	0.07%
2018/04/02	1	50.00	5	50.10	50.10	-4	14,519	-0.03%
2018/03/31	1	50.20	10	50.30	50.20	-9	14,579	-0.06%
2018/03/30	2	50.20	21	50.32	50.10	-19	14,685	-0.13%
2018/03/29	0	0.00	10	50.10	50.10	-10	14,706	-0.07%
2018/03/28	8	50.29	0	0.00	50.30	8	14,603	0.05%
2018/03/27	31	50.50	3	50.80	50.70	28	14,619	0.19%
2018/03/26	4	50.10	4	50.30	50.40	0	14,557	0.00%
2018/03/23	26	50.32	0	0.00	50.30	26	14,657	0.18%
2018/03/19	2	51.30	6	51.40	51.60	-4	14,353	-0.03%
2018/03/16	5	51.00	1	50.90	51.70	4	14,383	0.03%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	8	51.30	3	51.43	51.60	5	14,138	0.04%
2018/03/13	3	51.40	5	51.50	51.60	-2	14,188	-0.01%
2018/03/12	11	51.62	16	51.65	51.80	-5	14,194	-0.04%
2018/03/09	2	50.50	7	50.60	50.50	-5	14,081	-0.04%
2018/03/08	10	50.60	0	0.00	50.40	10	14,429	0.07%
2018/03/07	10	50.50	7	50.57	50.30	3	14,758	0.02%
2018/03/06	1	50.30	6	50.52	50.30	-5	15,322	-0.03%
2018/03/05	6	50.08	0	0.00	50.10	6	15,600	0.04%
2018/03/02	9.1	51.28	2	51.30	50.80	7.1	15,494	0.05%
2018/03/01	7	51.59	8	51.94	52.20	-1	15,358	-0.01%
2018/02/27	12	52.22	8	52.74	52.20	4	15,405	0.03%
2018/02/26	3	52.13	0	0.00	52.20	3	15,360	0.02%
2018/02/23	5	52.02	1	52.20	52.30	4	15,567	0.03%
2018/02/22	15	51.44	9	51.73	51.80	6	16,252	0.04%
2018/02/21	6	51.33	6.3	51.49	51.90	-0.3	16,922	0.00%
2018/02/12	0.3	51.00	11	51.08	51.00	-10.7	16,782	-0.06%
2018/02/09	15	50.03	8	49.96	50.20	7	16,786	0.04%
2018/02/08	4	50.73	6.8	50.69	50.60	-2.8	16,607	-0.02%
2018/02/07	1.1	50.20	25	50.64	50.20	-24	16,574	-0.14%
2018/02/06	49	49.75	6	49.52	49.20	43	16,301	0.26%
2018/02/05	11	52.03	1	52.00	52.10	10	15,858	0.06%
2018/02/02	9	53.28	0	0.00	53.40	9	15,666	0.06%
2018/02/01	4	53.70	7.3	54.19	54.00	-3.3	15,579	-0.02%
2018/01/31	0.3	54.00	1	54.00	54.20	-0.7	15,496	0.00%
2018/01/30	10	53.40	0.3	53.10	53.10	9.7	15,396	0.06%
2018/01/29	0.3	53.80	12	53.84	54.00	-11.7	15,380	-0.08%
2018/01/26	2	53.00	6.5	53.11	53.20	-4.5	15,407	-0.03%
2018/01/25	5.3	52.90	3	53.23	53.40	2.3	15,563	0.01%
2018/01/24	43	52.91	0.5	52.80	52.80	42.5	15,373	0.28%
2018/01/23	1	53.60	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	13	53.72	54.10	-13	15,357	-0.08%
2018/01/19	3	53.47	9	53.67	53.90	-6	15,384	-0.04%
2018/01/18	14	54.07	8	53.93	53.80	6	15,268	0.04%
2018/01/17	16	54.02	14.3	54.20	54.20	1.7	15,074	0.01%
2018/01/16	0.3	54.60	10	54.36	54.80	-9.7	14,907	-0.07%
2018/01/15	8.3	54.10	51	53.95	54.10	-42.7	14,546	-0.29%
2018/01/12	5	53.20	22	53.16	53.20	-17	14,299	-0.12%
2018/01/11	0	0.00	6	53.00	53.00	-6	14,227	-0.04%
2018/01/10	7	52.86	51.3	53.15	53.00	-44.3	14,236	-0.31%
2018/01/09	0	0.00	3	52.50	52.50	-3	14,055	-0.02%
2018/01/08	16	52.41	15	52.23	52.50	1	13,984	0.01%
2018/01/05	10	52.18	14	52.01	52.20	-4	13,900	-0.03%
2018/01/04	2	51.55	8	51.55	51.90	-6	13,779	-0.04%
2018/01/03	0	0.00	23	51.42	51.50	-23	13,865	-0.17%
2018/01/02	29	50.78	1	50.80	51.00	28	13,535	0.21%