富邦金 (2881)-元大-六合券商分點個股進出

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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	6.2	89.60	1	89.50	89.30	5.2	20,004	0.03%
2024/11/21	7.9	89.47	0	0.00	89.30	7.9	19,779	0.04%
2024/11/20	63.2	90.57	0	0.00	90.50	63.2	19,500	0.32%
2024/11/19	201.8	90.05	0	0.00	91.40	201.8	19,195	1.05%	大買/鉅額交易
2024/11/18	6.1	89.77	0	0.00	89.80	6.1	19,010	0.03%
2024/11/15	2	91.30	1.3	91.32	91.00	0.7	18,924	0.00%
2024/11/14	6.4	90.15	0	0.00	90.30	6.4	19,385	0.03%
2024/11/13	1.4	90.72	0.1	90.90	91.00	1.3	19,364	0.01%
2024/11/12	0.1	92.00	1	92.20	91.70	-1	19,422	0.00%
2024/11/11	0.1	92.00	0.1	92.00	91.70	-0.1	19,260	0.00%
2024/11/08	1	92.59	0.2	92.55	92.90	0.8	19,387	0.00%
2024/11/06	0.1	91.41	2	92.20	91.40	-1.9	19,744	-0.01%
2024/11/05	0.1	91.98	1	91.60	92.30	-1	19,929	0.00%
2024/11/04	0.5	91.89	1.2	91.68	92.30	-0.7	20,306	0.00%
2024/11/01	4.7	89.31	0	0.00	90.40	4.7	20,761	0.02%
2024/10/30	1	91.00	0.1	91.60	90.80	0.9	20,654	0.00%
2024/10/29	4.1	91.34	0.1	91.30	91.60	4	20,802	0.02%
2024/10/28	0	92.00	0	0.00	91.90	0	20,934	0.00%
2024/10/25	3	92.00	2.4	92.22	92.20	0.6	20,996	0.00%
2024/10/24	3.2	91.51	1.1	91.54	91.30	2	21,308	0.01%
2024/10/23	3.3	92.54	0.1	92.20	92.10	3.2	21,408	0.02%
2024/10/22	0.9	92.58	9.4	92.99	93.30	-8.5	21,571	-0.04%
2024/10/21	9.5	91.20	12.8	91.42	90.90	-3.3	21,814	-0.02%
2024/10/18	0	0.00	4.2	92.77	93.20	-4.2	22,227	-0.02%
2024/10/17	0	90.95	0.1	90.93	91.60	-0.1	22,362	0.00%
2024/10/16	4.3	90.40	0.1	90.90	90.30	4.2	22,691	0.02%
2024/10/15	7.5	91.09	5.2	91.56	91.90	2.4	22,761	0.01%
2024/10/14	1	90.70	1.9	90.50	90.50	-0.9	22,995	0.00%
2024/10/11	0.2	90.81	1	90.70	90.70	-0.8	23,459	0.00%
2024/10/09	0.2	91.36	0	0.00	90.60	0.2	24,140	0.00%
2024/10/08	0.2	90.45	0.3	90.20	91.40	-0.1	24,555	0.00%
2024/10/07	3	90.50	3	91.10	91.10	0	24,614	0.00%
2024/10/04	2	90.00	10	90.00	90.10	-8	24,759	-0.03%
2024/10/01	3.1	90.18	0	0.00	90.70	3.1	24,857	0.01%
2024/09/30	2.1	90.61	2	90.90	90.40	0.1	24,899	0.00%
2024/09/27	1.1	91.14	5.2	92.30	91.30	-4.1	25,011	-0.02%
2024/09/26	2.1	93.29	4.6	93.10	93.00	-2.6	25,013	-0.01%
2024/09/25	14.5	92.81	28.2	92.91	93.30	-13.6	25,065	-0.05%
2024/09/24	0.2	91.87	5.2	92.38	92.60	-5	25,081	-0.02%
2024/09/23	1	90.61	2.1	90.83	91.90	-1.1	24,959	0.00%
2024/09/20	0.1	89.90	5	90.30	90.80	-4.9	24,779	-0.02%
2024/09/19	2	88.70	6.2	89.06	89.30	-4.2	24,364	-0.02%
2024/09/18	3	87.37	2	87.30	87.10	1	24,275	0.00%
2024/09/16	3	86.80	0	0.00	86.80	3	24,356	0.01%
2024/09/13	7.1	85.87	0	0.00	86.70	7.1	24,457	0.03%
2024/09/12	6.1	85.94	0.2	86.22	85.80	5.8	24,581	0.02%
2024/09/11	14.7	85.55	5	85.70	85.50	9.7	24,518	0.04%
2024/09/10	2.1	86.36	2	87.55	86.40	0.1	24,405	0.00%
2024/09/09	22.9	85.97	0	0.00	86.00	22.9	24,202	0.09%
2024/09/06	0.1	91.77	19	92.43	92.50	-18.9	23,818	-0.08%
2024/09/05	8	92.46	7	92.17	92.30	1	23,891	0.00%
2024/09/04	9.7	90.39	4.1	91.02	90.50	5.6	23,916	0.02%
2024/09/03	2.2	93.34	4	93.40	93.70	-1.8	23,666	-0.01%
2024/09/02	2	94.40	4.2	93.90	94.00	-2.2	23,793	-0.01%
2024/08/30	0	0.00	2	92.20	91.90	-2	23,527	-0.01%
2024/08/29	3.1	91.40	1.5	91.37	91.30	1.6	23,260	0.01%
2024/08/28	2.2	92.08	1	92.00	92.00	1.2	23,201	0.01%
2024/08/27	2	91.90	5.7	91.94	92.20	-3.7	23,547	-0.02%
2024/08/26	3.4	91.86	1.9	91.85	91.90	1.5	23,570	0.01%
2024/08/23	10.1	88.68	6.2	87.93	89.00	3.9	23,443	0.02%
2024/08/22	5.5	87.55	1	88.00	88.10	4.5	23,449	0.02%
2024/08/21	2.1	88.82	1.2	89.09	89.20	1	23,410	0.00%
2024/08/20	12.5	88.77	2	88.95	88.80	10.5	23,578	0.04%
2024/08/19	1.2	90.55	4	91.00	90.00	-2.8	23,460	-0.01%
2024/08/16	0.1	92.06	32.1	91.57	92.40	-32	23,206	-0.14%
2024/08/15	4	89.87	1	90.40	89.00	3	22,631	0.01%
2024/08/14	1	89.20	11.3	89.06	89.30	-10.2	22,604	-0.05%
2024/08/13	0	0.00	0	87.20	87.50	0	22,552	0.00%
2024/08/12	14	87.26	3.1	87.45	86.80	10.9	23,115	0.05%
2024/08/09	3	85.47	11.6	85.97	86.00	-8.6	23,645	-0.04%
2024/08/08	0	0.00	5	83.86	83.10	-5	23,424	-0.02%
2024/08/07	4.5	82.29	1.1	82.87	82.60	3.4	23,402	0.01%
2024/08/06	2.1	81.12	3.6	78.67	80.70	-1.5	23,694	-0.01%
2024/08/05	21.2	81.43	35	80.67	79.00	-13.8	23,480	-0.06%
2024/08/02	1.2	86.14	4.5	86.52	86.90	-3.3	22,894	-0.01%
2024/08/01	3	88.70	16.1	88.88	88.20	-13.1	22,777	-0.06%
2024/07/31	4	88.30	2	88.80	88.20	2	22,727	0.01%
2024/07/30	6.1	86.62	4	86.23	86.50	2.1	22,520	0.01%
2024/07/29	5	87.24	21	87.05	87.20	-16	22,530	-0.07%
2024/07/26	1.1	84.80	16	84.95	84.90	-14.9	22,333	-0.07%
2024/07/23	2	84.90	35.8	85.00	85.50	-33.8	22,420	-0.15%
2024/07/22	11.5	83.37	10.1	83.11	82.60	1.3	22,386	0.01%
2024/07/19	40.7	85.99	5.1	85.54	86.10	35.7	21,848	0.16%
2024/07/18	2.3	89.93	7	89.39	89.90	-4.7	21,122	-0.02%
2024/07/17	9.3	91.32	3.4	91.68	91.00	5.9	20,524	0.03%
2024/07/16	2.1	91.39	2	91.40	91.70	0.1	20,248	0.00%
2024/07/15	1.5	90.34	0	0.00	90.90	1.5	20,299	0.01%
2024/07/12	6.3	91.75	6.7	91.81	91.90	-0.4	20,058	0.00%
2024/07/11	2.5	92.34	22.2	91.47	92.40	-19.7	19,740	-0.10%
2024/07/10	3.2	89.38	20.2	89.40	89.10	-17	19,336	-0.09%
2024/07/09	0.1	85.38	14.5	85.95	86.00	-14.4	18,931	-0.08%
2024/07/08	0.1	85.70	3.6	85.77	86.00	-3.5	18,906	-0.02%
2024/07/05	0	0.00	14.3	84.67	84.90	-14.3	18,872	-0.08%
2024/07/04	1	84.00	2.2	83.91	83.70	-1.2	18,683	-0.01%
2024/07/03	0.1	83.00	36.9	82.19	83.30	-36.9	18,577	-0.20%
2024/07/02	6.1	81.03	12.5	80.99	81.00	-6.4	18,231	-0.04%
2024/07/01	4.2	80.24	0	0.00	80.40	4.2	18,105	0.02%
2024/06/28	0	0.00	40.1	79.49	79.30	-40.1	17,915	-0.22%
2024/06/27	0	78.00	2	78.35	78.40	-2	17,595	-0.01%
2024/06/26	0.3	77.94	1	78.20	77.80	-0.8	17,536	0.00%
2024/06/25	0.1	78.20	0	0.00	78.50	0.1	17,452	0.00%
2024/06/24	8.4	78.13	1.2	77.74	78.10	7.2	17,366	0.04%
2024/06/21	1.5	77.95	0.9	78.00	78.30	0.6	17,199	0.00%
2024/06/20	2.2	77.86	7	77.94	78.00	-4.8	17,088	-0.03%
2024/06/19	0	0.00	2.7	77.46	77.80	-2.7	17,157	-0.02%
2024/06/18	0	0.00	1	76.40	77.00	-1	17,177	-0.01%
2024/06/17	2.5	75.96	0	76.20	76.00	2.5	17,240	0.01%
2024/06/14	0.2	76.60	0.1	76.40	76.90	0.1	17,282	0.00%
2024/06/13	0	0.00	2.2	76.26	76.20	-2.2	17,306	-0.01%
2024/06/12	4.1	76.00	4	76.40	76.00	0.1	17,691	0.00%
2024/06/11	0	0.00	6.1	77.46	77.30	-6.1	17,840	-0.03%
2024/06/07	1.1	75.80	3.1	75.54	76.00	-2	17,717	-0.01%
2024/06/06	3.1	74.88	7.3	74.81	75.20	-4.2	17,624	-0.02%
2024/06/05	0	73.74	0.2	73.40	74.00	-0.1	17,547	0.00%
2024/06/04	10.2	73.10	0	0.00	73.60	10.2	17,719	0.06%
2024/06/03	0.1	73.48	1	73.50	73.80	-1	17,811	-0.01%
2024/05/31	10	72.60	2	73.40	73.40	8	17,793	0.04%
2024/05/30	5.1	72.08	0	0.00	71.90	5.1	17,416	0.03%
2024/05/29	1.4	72.53	0	72.80	72.40	1.4	17,207	0.01%
2024/05/28	2.1	73.61	16	73.58	73.80	-14	17,000	-0.08%
2024/05/27	6.1	73.50	0.6	73.30	73.50	5.4	17,189	0.03%
2024/05/24	1.2	73.35	5.4	73.18	73.30	-4.2	17,134	-0.02%
2024/05/23	8.2	72.57	4.2	72.45	72.50	4.1	16,972	0.02%
2024/05/22	0	0.00	3.1	73.43	73.50	-3.1	16,921	-0.02%
2024/05/21	4.1	72.51	5	72.80	72.90	-0.9	16,866	-0.01%
2024/05/20	1.3	73.61	2	75.00	73.80	-0.7	16,774	0.00%
2024/05/17	0.1	74.40	5.3	74.37	74.60	-5.3	16,753	-0.03%
2024/05/16	1	74.62	19.3	74.83	73.90	-18.3	16,559	-0.11%
2024/05/15	11.1	73.62	20.8	73.10	73.80	-9.8	16,076	-0.06%
2024/05/14	2	71.40	0.1	71.00	71.20	1.9	15,585	0.01%
2024/05/13	0.1	71.40	3	71.60	71.50	-3	15,535	-0.02%
2024/05/10	0	70.85	50.5	71.33	71.80	-50.4	15,359	-0.33%
2024/05/09	0.6	69.82	43.4	70.17	69.90	-42.8	14,925	-0.29%
2024/05/08	9	69.80	0.3	69.70	69.90	8.7	14,769	0.06%
2024/05/07	0.1	69.80	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	1	69.70	3	69.90	70.00	-2	14,722	-0.01%
2024/05/02	0	0.00	1	69.50	69.00	-1	14,623	-0.01%
2024/04/30	0	69.60	0	0.00	69.10	0	14,584	0.00%
2024/04/29	3	68.87	5	69.40	69.40	-2	14,502	-0.01%
2024/04/26	3.1	68.29	0.1	67.90	67.60	3	14,280	0.02%
2024/04/25	2	66.25	2	66.30	66.40	0	14,183	0.00%
2024/04/24	1	66.80	7	66.86	66.80	-6	14,297	-0.04%
2024/04/23	1	66.30	0	0.00	66.30	1	14,674	0.01%
2024/04/22	1	66.39	1.1	66.00	66.20	-0.1	14,818	0.00%
2024/04/19	5.4	65.20	6	64.60	65.00	-0.7	14,682	0.00%
2024/04/18	1.5	66.02	0	0.00	66.30	1.5	14,312	0.01%
2024/04/17	9.9	66.02	0	0.00	66.00	9.9	14,158	0.07%
2024/04/16	13.7	66.33	3.8	66.14	65.70	10	14,009	0.07%
2024/04/15	4.2	67.56	0	0.00	67.40	4.2	13,715	0.03%
2024/04/12	20.1	67.85	27	67.90	67.80	-6.9	13,827	-0.05%
2024/04/11	27.3	68.26	0	68.50	68.40	27.3	13,737	0.20%
2024/04/10	0.1	69.60	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0.2	69.47	107	69.51	70.00	-106.8	13,590	-0.79%	大賣/鉅額交易
2024/04/08	3	68.13	3	68.40	68.70	0	13,482	0.00%
2024/04/03	4.1	68.80	2	68.70	68.60	2.1	13,479	0.02%
2024/04/02	2	69.35	1	69.50	69.50	1	13,362	0.01%
2024/04/01	0	69.50	0	0.00	69.50	0	13,371	0.00%
2024/03/29	0.6	69.70	2.1	69.70	69.70	-1.5	13,366	-0.01%
2024/03/28	0.1	69.40	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	0	0.00	0.1	69.70	69.80	-0.1	13,244	0.00%
2024/03/26	2	69.30	2	69.15	69.60	0	13,283	0.00%
2024/03/25	2	69.20	1.3	69.04	69.00	0.7	13,373	0.00%
2024/03/22	4.4	69.55	112.2	70.63	69.60	-107.8	13,255	-0.81%	大賣/鉅額交易
2024/03/21	11.1	70.40	8.9	70.58	70.70	2.2	13,122	0.02%
2024/03/20	124.6	69.76	0.2	69.95	69.60	124.4	13,290	0.94%	大買/鉅額交易
2024/03/19	3	69.47	2.2	69.89	69.80	0.8	13,945	0.01%
2024/03/18	1	69.00	2	69.30	69.50	-1	13,834	-0.01%
2024/03/15	14.1	69.34	1.2	69.83	69.60	12.9	13,747	0.09%
2024/03/14	3.2	70.26	1	70.30	70.70	2.2	13,274	0.02%
2024/03/13	12.1	69.50	0	0.00	69.90	12.1	13,016	0.09%
2024/03/12	0	0.00	300.2	69.40	69.70	-300.2	13,025	-2.30%	大賣/鉅額交易
2024/03/11	115	69.51	3	69.80	69.20	112	12,911	0.87%	大買/鉅額交易
2024/03/08	0	68.80	15.1	69.10	69.20	-15	12,838	-0.12%
2024/03/07	1.1	67.44	7.4	67.91	68.10	-6.3	12,575	-0.05%
2024/03/06	5	67.60	0.2	67.36	67.30	4.9	12,463	0.04%
2024/03/05	1	67.30	12	67.28	67.30	-11	12,754	-0.09%
2024/03/04	1	67.30	5.1	67.55	67.40	-4.1	12,816	-0.03%
2024/03/01	1.6	67.46	3	67.50	67.40	-1.4	12,878	-0.01%
2024/02/29	1.1	68.13	5.1	67.45	68.00	-4	12,846	-0.03%
2024/02/27	4.9	66.57	0.5	66.80	66.90	4.4	12,588	0.04%
2024/02/26	21	66.80	20.1	66.90	66.90	0.9	12,529	0.01%
2024/02/23	0.1	66.50	2.9	66.62	66.60	-2.8	12,538	-0.02%
2024/02/22	1	66.30	31	66.50	66.50	-30	12,925	-0.23%
2024/02/21	1.1	66.10	0.1	65.90	66.30	0.9	13,007	0.01%
2024/02/20	1.1	66.30	3.4	66.27	66.50	-2.2	13,092	-0.02%
2024/02/19	0	65.80	4.1	66.00	66.10	-4.1	13,089	-0.03%
2024/02/16	2	65.80	7.5	65.77	65.90	-5.4	13,316	-0.04%
2024/02/15	1	65.29	0.3	65.08	65.30	0.8	13,218	0.01%
2024/02/05	0	64.20	2.1	64.90	64.70	-2	12,987	-0.02%
2024/02/02	0.9	64.70	1.2	64.52	64.90	-0.3	12,851	0.00%
2024/02/01	300	64.57	5	64.56	64.80	295	12,788	2.31%	大買/鉅額交易
2024/01/31	0	64.20	3.2	64.46	64.50	-3.2	12,743	-0.02%
2024/01/30	0	64.50	0	64.20	64.30	0	12,664	0.00%
2024/01/29	0	0.00	2	64.75	64.80	-2	12,620	-0.02%
2024/01/26	6	64.70	4.3	64.86	64.80	1.7	12,633	0.01%
2024/01/25	0	64.40	43	64.50	64.60	-43	12,627	-0.34%
2024/01/24	3.2	64.37	3	64.40	64.40	0.2	12,680	0.00%
2024/01/23	0	63.60	3.7	63.68	63.90	-3.7	12,652	-0.03%
2024/01/22	6	63.48	13	63.34	63.20	-7	12,692	-0.05%
2024/01/19	5	62.86	4	62.85	63.00	1	12,624	0.01%
2024/01/18	2	62.05	1	62.40	62.30	1	12,575	0.01%
2024/01/17	12.9	62.68	0.2	62.70	62.30	12.7	12,378	0.10%
2024/01/16	2.9	63.30	0	0.00	63.20	2.9	12,011	0.02%
2024/01/15	4	64.30	0.1	64.10	64.10	3.9	11,979	0.03%
2024/01/12	0.3	63.86	1	64.10	64.10	-0.7	12,266	-0.01%
2024/01/11	0.2	64.03	1	64.10	63.90	-0.9	12,340	-0.01%
2024/01/10	0.1	64.00	1.1	63.90	64.00	-1	12,641	-0.01%
2024/01/09	0.5	64.00	0	0.00	64.00	0.5	12,669	0.00%
2024/01/08	0.1	64.00	0.2	64.20	64.10	-0.2	12,707	0.00%
2024/01/05	41	63.40	0.2	63.40	63.20	40.8	12,586	0.32%
2024/01/04	3.1	63.60	3.1	63.80	63.50	0	12,612	0.00%
2024/01/03	8.1	63.62	0.1	63.80	63.70	8	12,742	0.06%
2024/01/02	10.3	64.30	0	0.00	64.60	10.3	12,604	0.08%
2023/12/29	0.1	64.50	2.7	64.61	64.80	-2.7	12,693	-0.02%
2023/12/28	2.3	64.77	27.3	64.57	64.90	-25	12,834	-0.19%
2023/12/27	0	64.50	0	0.00	64.60	0	12,812	0.00%
2023/12/26	0.8	64.20	0	0.00	64.30	0.8	12,796	0.01%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/22	1.1	63.31	0.1	63.50	63.50	1	12,920	0.01%
2023/12/21	4.1	63.25	0	0.00	63.40	4.1	13,057	0.03%
2023/12/20	3	63.67	2	64.10	63.60	1	13,042	0.01%
2023/12/19	3.1	63.93	0	0.00	63.90	3.1	13,026	0.02%
2023/12/18	2.1	64.30	1	64.30	64.50	1.1	13,092	0.01%
2023/12/15	7	65.00	15	65.02	65.10	-8	13,080	-0.06%
2023/12/14	1.4	65.05	115.9	64.94	65.20	-114.4	12,662	-0.90%	大賣/鉅額交易
2023/12/13	0	62.80	0	0.00	62.90	0	11,823	0.00%
2023/12/12	2	62.80	1.1	62.91	63.10	0.9	11,987	0.01%
2023/12/11	20	62.90	18	62.84	62.90	2	11,981	0.02%
2023/12/08	4.2	62.96	1.1	63.20	63.20	3	11,956	0.03%
2023/12/07	13.1	63.03	1	63.20	63.20	12.1	11,888	0.10%
2023/12/05	0.3	63.87	0	0.00	64.10	0.3	11,639	0.00%
2023/12/04	2	64.00	0	0.00	64.40	2	11,562	0.02%
2023/12/01	2.6	63.69	1	64.10	63.80	1.6	11,614	0.01%
2023/11/30	0	0.00	12.4	63.89	64.40	-12.4	11,635	-0.11%
2023/11/29	0.3	63.90	1	63.80	63.70	-0.7	11,359	-0.01%
2023/11/28	0	0.00	6	64.00	63.90	-6	11,377	-0.05%
2023/11/27	0.2	63.55	1.5	63.97	63.50	-1.3	11,505	-0.01%
2023/11/24	2.2	63.85	0	0.00	63.90	2.2	11,496	0.02%
2023/11/22	2.1	64.35	70.2	64.67	64.60	-68.1	11,573	-0.59%
2023/11/21	0.1	64.30	24.7	64.63	64.90	-24.6	11,556	-0.21%
2023/11/20	5.2	63.26	3	63.17	63.50	2.2	11,121	0.02%
2023/11/17	1	62.89	8	63.05	63.20	-7	11,019	-0.06%
2023/11/16	0.3	62.80	0.3	62.70	62.90	0	10,907	0.00%
2023/11/15	11	62.49	46	62.50	62.70	-35	10,849	-0.32%
2023/11/14	0.5	61.70	0	0.00	61.70	0.5	10,586	0.00%
2023/11/13	0	0.00	2	61.55	61.70	-2	10,655	-0.02%
2023/11/09	0	61.40	0.2	61.40	61.70	-0.2	11,043	0.00%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/06	2.4	61.22	3	61.50	61.50	-0.6	11,533	-0.01%
2023/11/03	0	60.90	3	61.20	61.30	-3	11,525	-0.03%
2023/11/02	1	60.90	1.2	60.81	60.90	-0.1	11,606	0.00%
2023/11/01	0	0.00	9.4	60.20	60.00	-9.4	11,598	-0.08%
2023/10/31	0.5	60.00	5.1	59.92	60.10	-4.6	11,596	-0.04%
2023/10/30	0.1	59.90	1	60.40	59.80	-1	11,953	-0.01%
2023/10/27	0	60.30	0	0.00	60.30	0	12,134	0.00%
2023/10/26	2	59.70	0	0.00	59.60	2	12,483	0.02%
2023/10/25	1.1	60.01	0.1	60.20	60.00	1	12,502	0.01%
2023/10/24	2.8	59.87	1.3	59.86	59.90	1.5	12,831	0.01%
2023/10/23	2.7	59.93	1	59.80	59.90	1.7	12,972	0.01%
2023/10/20	2.7	59.89	1	60.90	60.70	1.7	12,837	0.01%
2023/10/19	0.6	61.16	0	0.00	61.00	0.6	12,622	0.00%
2023/10/18	10.9	61.10	2.4	61.26	61.40	8.6	12,692	0.07%
2023/10/17	3.4	61.10	2.1	61.30	61.30	1.3	12,598	0.01%
2023/10/16	1.1	60.91	0	0.00	61.00	1.1	13,008	0.01%
2023/10/13	4.6	60.86	1.4	60.96	60.90	3.2	13,435	0.02%
2023/10/12	1	61.21	0	0.00	61.70	1	13,830	0.01%
2023/10/11	1	61.30	5.5	61.30	61.60	-4.5	13,883	-0.03%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	2.1	59.91	0	0.00	60.50	2.1	14,091	0.02%
2023/10/04	28.8	59.90	0	0.00	59.70	28.8	14,204	0.20%
2023/10/03	0.4	60.52	0.4	60.50	60.50	-0.1	14,058	0.00%
2023/10/02	8	60.80	2	60.70	60.80	6	14,187	0.04%
2023/09/27	5.2	60.40	0	0.00	60.60	5.2	14,373	0.04%
2023/09/26	50.1	60.71	1	60.60	60.60	49.1	14,355	0.34%
2023/09/25	16.1	61.39	0	0.00	61.30	16.1	14,201	0.11%
2023/09/22	7.5	61.13	0	0.00	61.00	7.5	14,276	0.05%
2023/09/21	1	61.60	0	0.00	61.40	1	14,252	0.01%
2023/09/20	3.1	62.22	0.3	62.20	62.10	2.8	14,145	0.02%
2023/09/19	3	62.60	0	0.00	62.60	3	14,108	0.02%
2023/09/18	1.1	62.60	22	62.61	62.80	-20.9	14,238	-0.15%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	1	62.70	1	62.80	62.90	0	14,131	0.00%
2023/09/13	0.3	62.40	3	62.37	62.40	-2.8	14,265	-0.02%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	5.3	61.76	1.1	61.90	61.90	4.2	14,442	0.03%
2023/09/08	3.1	61.39	2.1	61.80	61.80	1	14,636	0.01%
2023/09/07	3	61.23	0	0.00	61.20	3	14,888	0.02%
2023/09/06	7.4	61.49	1.3	61.52	61.40	6.1	14,932	0.04%
2023/09/05	5.4	61.97	0	0.00	61.80	5.4	14,867	0.04%
2023/09/04	0.3	62.46	15.1	62.00	62.20	-14.8	15,154	-0.10%
2023/09/01	21	64.98	1	64.40	64.80	20	15,252	0.13%
2023/08/31	8.4	63.88	3	64.23	63.60	5.4	15,202	0.04%
2023/08/30	1.1	64.21	2.5	64.42	64.50	-1.4	15,332	-0.01%
2023/08/29	7.1	64.10	5.3	64.01	64.40	1.8	15,360	0.01%
2023/08/28	1	62.80	4.1	63.77	64.10	-3.1	15,470	-0.02%
2023/08/25	1.1	63.01	0	0.00	62.80	1.1	15,792	0.01%
2023/08/24	0	63.10	1	63.30	63.30	-1	15,792	-0.01%
2023/08/23	3.3	62.98	2.2	62.91	62.80	1	15,914	0.01%
2023/08/22	4.2	62.76	16	62.70	62.80	-11.8	15,989	-0.07%
2023/08/21	3	63.03	7	62.74	63.10	-4	16,090	-0.02%
2023/08/18	67	62.92	12	62.50	62.40	55	16,100	0.34%
2023/08/17	5.2	62.22	1	62.40	62.50	4.2	16,188	0.03%
2023/08/16	2.7	62.63	39	62.68	62.50	-36.3	16,093	-0.23%
2023/08/15	9.4	63.37	0	0.00	63.50	9.4	16,282	0.06%
2023/08/14	4.9	64.54	1.9	63.80	63.90	3	16,421	0.02%
2023/08/11	0	0.00	4.1	65.83	65.40	-4.1	16,400	-0.02%
2023/08/10	0.2	65.18	3	65.50	65.40	-2.8	16,416	-0.02%
2023/08/09	2.1	65.29	0	0.00	65.30	2.1	16,407	0.01%
2023/08/08	5.1	65.32	191.1	65.50	65.20	-186	16,380	-1.14%	大賣/鉅額交易
2023/08/07	0	0.00	3	65.30	65.50	-3	16,382	-0.02%
2023/08/04	7.1	64.73	7.1	64.73	64.80	0	16,316	0.00%
2023/08/02	122.1	65.11	3.3	65.22	65.10	118.8	16,297	0.73%	大買/鉅額交易
2023/08/01	18.1	65.70	13	66.33	66.50	5.1	15,960	0.03%
2023/07/31	3.5	65.69	2.1	65.52	65.50	1.4	15,665	0.01%
2023/07/28	1.7	65.32	1	65.50	65.40	0.7	15,362	0.00%
2023/07/27	0	0.00	31.5	65.35	65.50	-31.5	15,296	-0.21%
2023/07/26	4	64.30	5.1	64.27	64.50	-1.1	15,046	-0.01%
2023/07/25	0.1	63.00	2	62.90	62.90	-2	15,020	-0.01%
2023/07/24	0	62.70	0	0.00	62.60	0	15,005	0.00%
2023/07/21	6	62.99	0	0.00	63.00	6	15,021	0.04%
2023/07/20	96	63.75	2	63.90	63.50	94	14,889	0.63%
2023/07/19	122.2	65.00	8.2	64.76	64.80	114	14,630	0.78%	大買/鉅額交易
2023/07/18	27	65.58	7.4	65.43	65.60	19.6	14,191	0.14%
2023/07/17	3.3	63.70	24	64.57	65.00	-20.7	13,720	-0.15%
2023/07/14	1	62.40	3.3	62.31	62.50	-2.3	13,211	-0.02%
2023/07/13	2.1	61.90	2	61.80	61.70	0.1	13,027	0.00%
2023/07/12	9	61.90	11.6	61.89	62.00	-2.6	12,912	-0.02%
2023/07/11	1.1	61.13	4.2	61.47	61.40	-3.1	12,824	-0.02%
2023/07/10	3	60.30	2.4	60.42	60.20	0.6	12,675	0.00%
2023/07/07	5.4	59.95	0	0.00	60.00	5.4	12,651	0.04%
2023/07/06	20.1	60.45	0	0.00	60.30	20.1	12,548	0.16%
2023/07/05	0.1	61.06	4.5	61.11	61.00	-4.5	12,260	-0.04%
2023/07/04	0.1	61.14	9.1	61.05	60.90	-9	12,220	-0.07%
2023/07/03	1	61.10	33	61.29	61.30	-32	12,203	-0.26%
2023/06/30	3.1	60.94	0	0.00	60.80	3.1	12,278	0.02%
2023/06/29	0	0.00	3.3	61.52	61.30	-3.3	12,180	-0.03%
2023/06/28	0.1	61.00	3.5	60.74	61.40	-3.5	12,081	-0.03%
2023/06/27	0.2	60.89	0.1	60.90	60.60	0.1	12,038	0.00%
2023/06/26	5.1	60.90	6.1	60.90	60.80	-1	11,997	-0.01%
2023/06/21	0	0.00	0.3	61.20	61.40	-0.3	11,924	0.00%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	1.3	60.85	20.9	60.72	61.30	-19.7	12,081	-0.16%
2023/06/16	0.2	61.50	0	0.00	61.10	0.2	12,007	0.00%
2023/06/15	1.6	61.62	0	0.00	61.60	1.6	11,954	0.01%
2023/06/14	0.1	61.56	10	61.95	61.80	-9.9	12,219	-0.08%
2023/06/13	2.1	61.10	1.1	61.21	61.10	1	12,343	0.01%
2023/06/12	0.1	61.50	2	61.50	61.20	-1.9	12,213	-0.02%
2023/06/09	0.2	61.19	1.1	61.11	61.20	-0.9	12,360	-0.01%
2023/06/08	5.6	60.97	0	0.00	60.80	5.6	12,494	0.04%
2023/06/07	170.6	61.90	1.5	61.77	61.80	169.1	12,352	1.37%	大買/鉅額交易
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0.1	61.91	0	61.89	61.70	0.1	12,299	0.00%
2023/06/02	0.1	60.71	0	0.00	60.60	0.1	12,012	0.00%
2023/06/01	2.2	60.45	0	0.00	60.40	2.2	12,041	0.02%
2023/05/31	0.1	60.83	0.2	61.00	60.80	-0.1	11,927	0.00%
2023/05/30	0.1	61.02	1	61.00	60.80	-0.9	11,582	-0.01%
2023/05/29	0	61.10	4.7	61.33	61.10	-4.7	11,633	-0.04%
2023/05/26	12	60.05	1	60.80	60.50	11	11,608	0.09%
2023/05/25	7.5	60.47	1.1	60.52	60.40	6.4	11,589	0.06%
2023/05/24	0.2	61.04	0	0.00	61.40	0.2	11,565	0.00%
2023/05/23	1.2	61.86	1	61.90	61.40	0.2	11,496	0.00%
2023/05/22	0.1	61.56	2	61.60	61.70	-1.9	11,417	-0.02%
2023/05/19	0.1	61.30	8	61.53	61.60	-8	11,470	-0.07%
2023/05/18	0	60.90	4.8	60.90	61.10	-4.8	11,160	-0.04%
2023/05/17	0	59.70	6.1	60.26	60.20	-6	10,900	-0.06%
2023/05/16	0	0.00	3	59.73	59.80	-3	10,761	-0.03%
2023/05/15	0.3	59.20	10.4	59.08	59.40	-10.2	10,721	-0.09%
2023/05/12	4.1	59.08	2	59.20	59.00	2.1	10,668	0.02%
2023/05/11	6	59.20	6	59.60	59.50	0	10,614	0.00%
2023/05/10	2.1	59.06	0	0.00	59.20	2.1	10,585	0.02%
2023/05/09	0	59.30	2	59.50	59.50	-2	10,632	-0.02%
2023/05/08	0	0.00	1	59.50	59.40	-1	10,733	-0.01%
2023/05/05	0.2	59.08	0	0.00	59.10	0.2	10,707	0.00%
2023/05/04	0	58.83	3	58.93	59.10	-3	10,960	-0.03%
2023/05/03	0	58.60	4	58.60	58.60	-4	11,141	-0.04%
2023/05/02	3.1	58.80	2	59.10	58.80	1.1	11,425	0.01%
2023/04/28	0.1	59.06	5.4	58.98	59.00	-5.3	11,833	-0.04%
2023/04/27	0.2	57.73	5	58.00	57.70	-4.8	11,860	-0.04%
2023/04/26	1.8	57.59	10	57.50	57.80	-8.2	11,935	-0.07%
2023/04/25	0.3	57.91	0	0.00	57.50	0.3	11,854	0.00%
2023/04/24	2.1	57.90	7	57.86	58.10	-4.9	11,882	-0.04%
2023/04/21	0.2	57.96	1	58.00	57.90	-0.8	12,012	-0.01%
2023/04/20	2.1	57.80	15	57.93	57.90	-12.9	12,097	-0.11%
2023/04/19	0.1	58.50	5	58.54	58.20	-4.9	12,308	-0.04%
2023/04/18	2.1	58.60	0	0.00	58.60	2.1	12,313	0.02%
2023/04/17	2.2	58.31	0.1	58.40	58.50	2.1	12,462	0.02%
2023/04/14	0	58.50	2	58.50	58.60	-2	12,465	-0.02%
2023/04/13	6.3	57.44	3	57.40	57.40	3.3	12,353	0.03%
2023/04/12	3	57.13	0	0.00	57.30	3	12,300	0.02%
2023/04/11	0.5	57.04	0	0.00	57.10	0.5	12,297	0.00%
2023/04/10	0.2	57.10	2	57.05	57.10	-1.8	12,282	-0.01%
2023/04/07	1	56.90	0	56.90	56.90	1	12,277	0.01%
2023/04/06	0.1	56.70	3.1	56.76	56.80	-3	12,256	-0.02%
2023/03/31	3.1	56.67	8	56.68	56.50	-4.9	12,223	-0.04%
2023/03/30	4	56.75	1	56.50	56.80	3	12,212	0.02%
2023/03/29	0	56.80	7	56.80	56.90	-7	12,306	-0.06%
2023/03/28	0	0.00	2.1	56.45	56.50	-2.1	12,543	-0.02%
2023/03/27	1.1	56.01	0	0.00	56.30	1.1	12,707	0.01%
2023/03/24	2.1	56.40	0	0.00	56.30	2.1	13,079	0.02%
2023/03/23	1.1	56.07	7	56.50	56.50	-5.9	13,077	-0.04%
2023/03/22	3.4	55.87	0	0.00	56.20	3.4	13,097	0.03%
2023/03/21	5.6	55.36	0	0.00	55.30	5.6	13,028	0.04%
2023/03/20	7.6	55.14	1	55.00	55.00	6.6	13,252	0.05%
2023/03/17	2.2	55.77	1	55.80	55.50	1.2	13,148	0.01%
2023/03/16	22.2	55.35	2	55.20	55.10	20.2	13,023	0.16%
2023/03/15	10.9	56.69	2	57.00	56.50	8.9	12,799	0.07%
2023/03/14	12.9	56.76	3	56.80	56.70	9.9	12,817	0.08%
2023/03/13	8.4	57.64	8	57.48	57.70	0.4	12,695	0.00%
2023/03/10	15	58.53	11	58.21	58.30	4	12,600	0.03%
2023/03/09	15.6	59.69	0	0.00	59.40	15.6	12,587	0.12%
2023/03/08	13.5	59.69	3	59.70	60.00	10.5	13,017	0.08%
2023/03/07	3.6	59.93	0	0.00	59.80	3.6	13,258	0.03%
2023/03/06	15.5	59.92	4	59.88	60.00	11.5	13,412	0.09%
2023/03/03	2.1	59.50	0	0.00	59.50	2.1	13,565	0.02%
2023/03/02	1.1	58.90	1.1	59.01	59.40	0	13,702	0.00%
2023/03/01	9.2	59.14	0	59.40	59.00	9.2	13,838	0.07%
2023/02/24	4.1	59.63	1	59.61	60.00	3	13,752	0.02%
2023/02/23	18.2	59.97	5	59.80	59.80	13.2	13,705	0.10%
2023/02/22	3.1	59.51	0	0.00	59.90	3.1	13,657	0.02%
2023/02/21	2.2	60.17	0.1	60.30	60.20	2.1	13,571	0.02%
2023/02/20	1.1	60.99	9.1	60.68	60.70	-8	13,746	-0.06%
2023/02/17	1.4	60.16	8.3	60.20	60.30	-6.9	13,818	-0.05%
2023/02/16	7	59.66	1.3	59.80	59.40	5.7	13,941	0.04%
2023/02/15	7.1	59.86	3.3	59.93	59.50	3.8	14,446	0.03%
2023/02/14	6.4	59.75	10	60.10	60.10	-3.7	14,414	-0.03%
2023/02/13	1.4	58.83	2	59.80	59.50	-0.6	14,449	0.00%
2023/02/10	6.4	58.89	0	0.00	58.90	6.4	14,442	0.04%
2023/02/09	5.1	58.98	1	59.10	59.10	4.1	14,470	0.03%
2023/02/08	7.2	59.19	1.8	59.29	59.20	5.4	14,506	0.04%
2023/02/07	15.4	59.54	1	59.30	59.40	14.4	14,443	0.10%
2023/02/06	14.2	59.10	3	59.67	59.40	11.2	14,380	0.08%
2023/02/03	2.3	60.07	1	60.00	59.80	1.3	14,258	0.01%
2023/02/02	4	60.28	2	60.30	60.50	2	14,283	0.01%
2023/02/01	3.1	59.84	2	59.80	60.00	1.1	14,100	0.01%
2023/01/31	8.2	60.37	15.6	60.89	60.20	-7.4	14,018	-0.05%
2023/01/30	19.1	60.32	9.1	61.18	61.00	10	13,815	0.07%
2023/01/17	0.6	59.63	11	59.79	59.80	-10.4	13,454	-0.08%
2023/01/16	2	59.30	3.6	59.33	59.40	-1.6	13,298	-0.01%
2023/01/13	0.4	58.90	6.1	58.90	58.70	-5.7	13,228	-0.04%
2023/01/12	1	58.70	6	58.72	58.90	-5	13,367	-0.04%
2023/01/11	7.1	58.23	22	58.44	58.10	-14.9	13,519	-0.11%
2023/01/10	2.1	58.81	4.3	58.96	59.20	-2.2	13,552	-0.02%
2023/01/09	24	59.34	31.4	59.40	59.60	-7.4	13,546	-0.05%
2023/01/06	3.8	58.25	4	58.10	58.50	-0.2	13,433	0.00%
2023/01/05	1.1	58.18	3.1	58.13	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	0.5	55.93	1	56.40	56.40	-0.5	13,773	0.00%
2022/12/30	1	56.60	2	56.50	56.30	-1	13,759	-0.01%
2022/12/29	5.2	55.96	0	0.00	56.00	5.2	13,846	0.04%
2022/12/28	6.1	56.47	0.4	56.80	56.70	5.7	13,972	0.04%
2022/12/27	0	0.00	0.5	57.01	57.10	-0.5	14,063	0.00%
2022/12/26	0	56.80	2	56.90	56.80	-2	14,274	-0.01%
2022/12/23	4.1	56.75	0	0.00	56.70	4.1	14,784	0.03%
2022/12/22	1	56.70	0	0.00	56.80	1	15,006	0.01%
2022/12/21	0.3	56.49	1	56.50	56.20	-0.7	15,258	0.00%
2022/12/20	11.3	55.72	4.1	56.03	56.20	7.3	15,379	0.05%
2022/12/19	0.2	56.60	16	56.48	56.60	-15.8	15,446	-0.10%
2022/12/16	4.5	56.40	0	0.00	56.10	4.5	15,360	0.03%
2022/12/15	2.8	57.09	6	57.18	57.30	-3.2	15,307	-0.02%
2022/12/14	3	57.80	12	57.68	57.50	-9	15,496	-0.06%
2022/12/13	4	58.05	3.2	57.45	57.60	0.8	15,523	0.00%
2022/12/12	8.2	55.48	3	57.40	57.50	5.2	15,523	0.03%
2022/12/09	1	57.50	0	0.00	57.50	1	15,492	0.01%
2022/12/08	4.7	57.33	4	57.00	57.00	0.7	15,543	0.00%
2022/12/07	1.1	58.21	0	0.00	58.20	1.1	15,569	0.01%
2022/12/06	2.2	58.28	4.2	58.45	58.40	-2	15,598	-0.01%
2022/12/05	9.2	59.58	0	0.00	59.20	9.2	15,665	0.06%
2022/12/02	8.1	59.57	0	0.00	60.10	8.1	15,697	0.05%
2022/12/01	18.2	60.60	1.1	61.20	60.40	17.2	15,818	0.11%
2022/11/30	1.2	60.03	3.7	60.38	60.80	-2.5	15,651	-0.02%
2022/11/29	0.1	57.60	0.1	58.30	59.60	0	15,187	0.00%
2022/11/28	0.8	57.29	0	0.00	57.90	0.8	14,933	0.01%
2022/11/25	0.1	57.60	26.4	57.83	57.90	-26.3	14,874	-0.18%
2022/11/24	0.1	57.20	0	0.00	57.70	0.1	14,815	0.00%
2022/11/23	0	0.00	16.4	56.65	57.10	-16.4	14,784	-0.11%
2022/11/22	5.1	55.79	10	55.70	55.90	-4.9	14,719	-0.03%
2022/11/21	0	55.20	1	55.20	55.50	-1	14,781	-0.01%
2022/11/18	0.1	55.50	6	55.90	55.30	-5.9	14,865	-0.04%
2022/11/17	6.1	54.77	0	0.00	55.50	6.1	14,939	0.04%
2022/11/16	1.6	56.08	3	56.17	55.50	-1.4	15,000	-0.01%
2022/11/15	7.8	56.35	23.4	56.22	56.40	-15.5	14,972	-0.10%
2022/11/14	0	0.00	1.3	56.02	56.30	-1.3	14,896	-0.01%
2022/11/11	2.7	55.50	35.3	54.98	55.50	-32.6	14,748	-0.22%
2022/11/10	0.3	53.20	21.3	53.10	52.80	-21	14,303	-0.15%
2022/11/09	2.4	53.24	1	53.80	53.70	1.4	14,324	0.01%
2022/11/08	12.3	53.12	0	0.00	53.20	12.3	14,272	0.09%
2022/11/07	4.1	52.50	4.4	52.23	52.80	-0.3	14,314	0.00%
2022/11/04	0.3	51.44	0	0.00	51.50	0.3	14,616	0.00%
2022/11/03	7.6	51.36	0	0.00	51.70	7.6	14,659	0.05%
2022/11/02	0.5	51.92	1	51.80	51.90	-0.5	14,696	0.00%
2022/11/01	2	51.10	3.6	51.68	52.00	-1.6	14,820	-0.01%
2022/10/31	3.4	51.69	7	51.36	51.00	-3.6	15,003	-0.02%
2022/10/28	2.1	51.50	4	51.10	51.50	-1.9	15,117	-0.01%
2022/10/27	3.2	51.35	2.1	51.20	51.10	1.2	15,265	0.01%
2022/10/26	3	49.75	4.1	50.35	50.40	-1.1	15,365	-0.01%
2022/10/25	6.3	49.80	1.1	49.83	49.95	5.2	15,349	0.03%
2022/10/24	3	50.33	3	49.83	49.80	0	15,418	0.00%
2022/10/21	2.1	49.79	2	49.50	49.65	0.1	15,610	0.00%
2022/10/20	2.3	49.54	1	49.20	49.95	1.3	16,274	0.01%
2022/10/19	7.1	50.46	1.2	50.51	50.40	5.9	16,593	0.04%
2022/10/18	3	49.52	7.1	49.95	50.50	-4.1	16,666	-0.02%
2022/10/17	4.3	48.57	33	47.92	48.70	-28.7	16,711	-0.17%
2022/10/14	4	48.73	2.7	48.64	48.45	1.3	16,847	0.01%
2022/10/13	4.6	48.63	6	48.93	48.15	-1.5	17,060	-0.01%
2022/10/12	5.1	49.31	0	0.00	49.60	5.1	17,138	0.03%
2022/10/11	3.6	49.62	2	49.73	49.50	1.6	17,391	0.01%
2022/10/07	0.1	50.78	5	50.78	50.70	-4.9	17,483	-0.03%
2022/10/06	3.1	50.50	1	50.50	50.70	2.1	17,702	0.01%
2022/10/05	5.2	50.52	9	50.59	50.60	-3.8	17,977	-0.02%
2022/10/04	5.1	49.14	6	49.38	49.45	-0.9	18,198	0.00%
2022/10/03	4.3	49.19	1	49.15	48.90	3.3	18,097	0.02%
2022/09/30	7.6	49.52	6	49.65	49.90	1.6	18,121	0.01%
2022/09/29	13.2	50.53	2	50.05	50.30	11.2	17,935	0.06%
2022/09/28	11.9	50.64	9	50.66	50.10	2.9	17,904	0.02%
2022/09/27	14.4	52.18	1.2	52.14	51.90	13.2	17,867	0.07%
2022/09/26	8.7	52.63	14.5	52.60	52.90	-5.8	17,813	-0.03%
2022/09/23	4.4	54.01	0	0.00	53.80	4.4	17,932	0.02%
2022/09/22	17.8	53.22	1	54.40	54.40	16.8	18,087	0.09%
2022/09/21	7.4	56.76	0	56.90	56.50	7.3	17,955	0.04%
2022/09/20	9	56.80	1	57.00	56.90	8	17,821	0.04%
2022/09/19	2	56.90	8	56.88	56.80	-6	17,853	-0.03%
2022/09/16	17.4	56.46	0.1	56.50	56.50	17.3	17,869	0.10%
2022/09/15	4.1	56.70	0	0.00	56.80	4.1	17,757	0.02%
2022/09/14	7	56.74	13	56.88	56.70	-6	17,795	-0.03%
2022/09/12	11	57.13	5	57.36	57.30	6	18,122	0.03%
2022/09/08	1.1	56.51	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	7.6	56.14	11.5	56.17	56.10	-3.9	18,272	-0.02%
2022/09/06	5.1	56.96	0	0.00	56.90	5.1	18,236	0.03%
2022/09/05	1.1	56.41	1	56.60	56.60	0.1	18,410	0.00%
2022/09/02	3.6	56.69	0	0.00	56.60	3.6	18,653	0.02%
2022/09/01	6.2	56.84	1	56.70	57.10	5.2	18,831	0.03%
2022/08/31	2.2	57.28	0	0.00	57.40	2.2	18,843	0.01%
2022/08/30	6.8	57.32	1	57.30	57.30	5.8	18,747	0.03%
2022/08/29	5.5	57.57	0	0.00	57.60	5.5	18,924	0.03%
2022/08/26	2.2	58.61	1	58.80	58.50	1.2	18,938	0.01%
2022/08/25	12.5	58.50	0	0.00	58.30	12.5	18,981	0.07%
2022/08/24	5.1	58.38	2	58.10	58.30	3.1	19,096	0.02%
2022/08/23	21.5	58.36	1	58.30	58.20	20.5	20,315	0.10%
2022/08/22	4.6	58.91	3	58.83	58.80	1.6	20,608	0.01%
2022/08/19	8.1	59.63	0	0.00	60.00	8.1	20,843	0.04%
2022/08/18	307.1	60.16	0.3	60.30	60.00	306.8	21,181	1.45%	大買/鉅額交易
2022/08/17	1	60.20	2.1	60.41	60.50	-1.1	21,624	-0.01%
2022/08/16	3.1	60.07	0	0.00	60.00	3.1	21,915	0.01%
2022/08/15	3.1	60.27	2	60.25	60.10	1.1	22,460	0.00%
2022/08/12	5.1	59.92	8	59.70	60.00	-2.9	22,599	-0.01%
2022/08/11	32.8	59.75	11	59.84	59.90	21.8	22,914	0.10%
2022/08/10	7.2	58.03	5	58.20	58.20	2.2	23,040	0.01%
2022/08/09	13	58.10	1	58.40	57.90	12	23,536	0.05%
2022/08/08	5.1	57.70	11.9	57.85	58.10	-6.8	24,189	-0.03%
2022/08/05	1.5	57.17	1	57.00	57.00	0.5	24,727	0.00%
2022/08/04	3.1	55.85	0	0.00	56.00	3.1	25,216	0.01%
2022/08/03	4.1	55.81	7	56.00	56.60	-3	25,415	-0.01%
2022/08/02	4.8	55.83	5	55.92	56.60	-0.2	25,976	0.00%
2022/08/01	4	56.53	0	0.00	56.60	4	26,481	0.02%
2022/07/29	1.8	56.26	2	56.20	56.10	-0.3	27,374	0.00%
2022/07/28	9.7	56.05	5	56.24	56.30	4.7	27,378	0.02%
2022/07/27	24.4	55.21	3	55.43	55.30	21.4	27,223	0.08%
2022/07/26	12.1	59.23	15	59.25	59.20	-3	26,627	-0.01%
2022/07/25	24.9	58.90	18.5	58.93	59.20	6.5	26,269	0.02%
2022/07/22	5	58.34	1	58.60	58.40	4	26,169	0.02%
2022/07/21	7.2	57.82	5	58.22	58.40	2.2	26,216	0.01%
2022/07/20	15.7	58.68	9.4	58.97	58.10	6.3	26,099	0.02%
2022/07/19	16.3	58.76	0.5	59.00	58.60	15.8	26,050	0.06%
2022/07/18	6.5	58.66	14	58.87	59.60	-7.5	25,942	-0.03%
2022/07/15	9.5	57.54	1	57.50	57.30	8.5	25,728	0.03%
2022/07/14	8.3	58.65	3	58.43	58.30	5.3	25,586	0.02%
2022/07/13	7	58.34	10.2	58.77	58.70	-3.2	25,488	-0.01%
2022/07/12	14.2	56.25	0.3	56.80	55.80	13.9	25,377	0.05%
2022/07/11	9.2	58.45	3.3	58.71	58.20	5.9	25,036	0.02%
2022/07/08	2.1	58.91	3	59.40	58.90	-0.9	25,076	0.00%
2022/07/07	6.2	58.28	3	58.53	59.20	3.2	24,927	0.01%
2022/07/06	4.3	58.82	0	0.00	58.20	4.3	24,827	0.02%
2022/07/05	1.1	59.20	9	59.67	60.30	-7.9	24,783	-0.03%
2022/07/04	11	58.12	405	58.00	57.90	-394	24,607	-1.60%	大賣/鉅額交易
2022/07/01	8.6	59.32	126	59.59	58.30	-117.4	24,789	-0.47%	大賣/鉅額交易
2022/06/30	1.6	60.25	2.5	60.24	59.80	-0.9	24,569	0.00%
2022/06/29	3.4	60.76	0	0.00	60.80	3.4	24,593	0.01%
2022/06/28	1.2	61.61	1	61.80	61.60	0.2	24,565	0.00%
2022/06/27	1	62.60	4	62.58	61.90	-3	24,701	-0.01%
2022/06/24	3	61.87	2.1	61.85	61.90	0.9	24,659	0.00%
2022/06/23	10.4	61.50	7.1	61.00	61.10	3.3	24,684	0.01%
2022/06/22	6.3	62.60	14.2	62.03	61.70	-8	24,595	-0.03%
2022/06/21	2.4	62.12	19	61.36	63.20	-16.6	24,682	-0.07%
2022/06/20	13.5	60.91	28.1	60.84	60.20	-14.6	24,679	-0.06%
2022/06/17	8.1	61.06	0.2	61.20	60.80	7.9	24,543	0.03%
2022/06/16	4.5	62.65	5	61.84	61.90	-0.5	24,428	0.00%
2022/06/15	2.1	61.91	0	0.00	61.80	2.1	24,586	0.01%
2022/06/14	2.2	61.48	0	0.00	62.00	2.2	24,679	0.01%
2022/06/13	11.6	61.79	10	61.80	61.80	1.6	24,582	0.01%
2022/06/10	6.2	62.60	7.4	62.88	62.90	-1.2	24,422	0.00%
2022/06/09	3.3	63.33	4.2	63.22	63.40	-0.9	24,384	0.00%
2022/06/08	3.3	63.71	2	63.90	63.80	1.3	24,372	0.01%
2022/06/07	1.5	63.82	3	63.60	63.40	-1.6	24,563	-0.01%
2022/06/06	7.2	63.79	1	64.10	64.00	6.2	24,544	0.03%
2022/06/02	4.1	63.45	0	0.00	63.70	4.1	25,130	0.02%
2022/06/01	2.5	63.60	0	0.00	63.60	2.5	25,783	0.01%
2022/05/31	203.1	63.64	2.4	63.93	64.10	200.7	25,952	0.77%	大買/鉅額交易
2022/05/30	4.8	63.05	12.9	62.51	63.20	-8.1	24,693	-0.03%
2022/05/27	4.1	60.84	2	61.25	61.30	2.1	24,505	0.01%
2022/05/26	9.3	59.91	2.2	59.82	59.70	7.1	24,455	0.03%
2022/05/25	10.3	59.49	12	59.53	59.50	-1.7	24,745	-0.01%
2022/05/24	9.9	60.57	5	60.74	60.10	4.9	24,729	0.02%
2022/05/23	16.6	60.62	49	60.84	60.50	-32.4	24,463	-0.13%
2022/05/20	4	61.90	3.3	61.95	61.80	0.7	24,138	0.00%
2022/05/19	23.5	61.75	5	61.78	61.60	18.5	23,987	0.08%
2022/05/18	49	63.70	6.3	63.66	63.70	42.7	23,626	0.18%
2022/05/17	12.4	61.99	3	62.00	61.60	9.4	23,407	0.04%
2022/05/16	15.9	62.13	9.2	62.20	62.40	6.7	23,070	0.03%
2022/05/13	13.5	63.09	1	63.30	63.50	12.5	22,557	0.06%
2022/05/12	21.1	64.54	14.3	64.42	63.30	6.8	22,023	0.03%
2022/05/11	20.3	66.12	0	0.00	66.20	20.3	21,432	0.09%
2022/05/10	28.5	66.71	1	66.80	67.10	27.5	21,167	0.13%
2022/05/09	45.2	68.66	126.5	68.30	67.80	-81.3	20,607	-0.39%	大賣/
2022/05/06	159.4	70.91	4	71.15	71.30	155.4	20,087	0.77%	大買/鉅額交易
2022/05/05	14.1	74.66	104	74.98	74.50	-89.9	19,489	-0.46%	大賣/
2022/05/04	2	74.50	0	0.00	74.60	2	19,498	0.01%
2022/05/03	2.4	73.66	0	0.00	73.70	2.4	19,964	0.01%
2022/04/29	2.3	74.00	0	0.00	74.40	2.3	20,183	0.01%
2022/04/28	5.2	73.35	19	73.15	73.40	-13.8	20,493	-0.07%
2022/04/27	12.8	73.48	0	0.00	73.20	12.8	20,536	0.06%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	2.4	74.11	4	74.20	74.80	-1.6	20,531	-0.01%
2022/04/22	1.1	73.91	2.1	74.74	75.90	-1	20,641	0.00%
2022/04/21	5.3	74.11	1.2	74.23	74.60	4.1	20,967	0.02%
2022/04/20	1	74.90	1	74.50	74.90	0	21,629	0.00%
2022/04/19	8.1	73.85	2	74.00	73.50	6.1	22,024	0.03%
2022/04/18	13.6	74.00	1	73.90	73.90	12.6	23,113	0.05%
2022/04/15	3.1	75.20	3.8	75.20	75.10	-0.7	23,008	0.00%
2022/04/14	1.1	75.71	0	0.00	75.60	1.1	23,233	0.00%
2022/04/13	2	76.00	4.1	76.30	76.40	-2.1	23,341	-0.01%
2022/04/12	1.5	75.75	1	75.60	75.80	0.5	23,389	0.00%
2022/04/11	0.1	75.83	1.1	76.22	76.50	-1	23,312	0.00%
2022/04/08	1.2	75.92	5	75.90	76.30	-3.8	23,313	-0.02%
2022/04/07	21.3	76.48	4	76.58	76.00	17.3	23,325	0.07%
2022/04/06	0.1	77.08	6.1	77.21	77.50	-6	23,191	-0.03%
2022/04/01	4.1	76.80	10	76.89	77.10	-6	23,165	-0.03%
2022/03/31	2.2	76.51	8.3	76.48	76.50	-6.1	22,973	-0.03%
2022/03/30	8	75.65	1	76.00	76.10	7	22,906	0.03%
2022/03/28	0.3	75.00	0	0.00	75.10	0.3	22,732	0.00%
2022/03/25	1.5	75.13	0	0.00	75.00	1.5	22,702	0.01%
2022/03/24	5.8	75.08	3	75.40	75.50	2.8	22,799	0.01%
2022/03/23	2.2	75.46	29.2	75.03	75.90	-27	24,044	-0.11%
2022/03/22	2.1	73.62	2	74.00	74.30	0.1	23,782	0.00%
2022/03/21	11.6	74.16	0	0.00	74.30	11.6	23,744	0.05%
2022/03/18	5.2	74.76	1	75.50	74.30	4.2	23,722	0.02%
2022/03/17	3	74.30	2.2	74.86	74.80	0.8	23,610	0.00%
2022/03/16	2.1	72.78	0	0.00	73.10	2.1	23,482	0.01%
2022/03/15	0.5	72.64	11	72.29	72.70	-10.5	23,502	-0.04%
2022/03/14	1.1	73.02	2	72.85	72.70	-1	23,667	0.00%
2022/03/11	7.4	73.11	0	73.30	72.70	7.4	23,716	0.03%
2022/03/10	9.1	73.30	6.2	73.64	73.80	2.9	23,731	0.01%
2022/03/09	12.8	71.66	6	72.00	71.70	6.8	23,650	0.03%
2022/03/08	94.4	70.46	24.1	70.42	70.60	70.3	23,509	0.30%
2022/03/07	33.4	72.05	0.1	72.10	71.70	33.3	22,942	0.15%
2022/03/04	10	74.60	13	74.43	74.40	-3	22,811	-0.01%
2022/03/03	0	0.00	2	75.60	75.60	-2	22,695	-0.01%
2022/03/02	2.2	75.45	0	0.00	75.60	2.2	23,078	0.01%
2022/03/01	4.2	75.79	12.1	75.59	76.20	-7.9	22,997	-0.03%
2022/02/25	19.8	74.86	0	0.00	75.10	19.8	22,848	0.09%
2022/02/24	12.6	75.85	4	75.40	75.90	8.6	22,426	0.04%
2022/02/23	9.1	76.57	0	0.00	76.50	9.1	22,153	0.04%
2022/02/22	18	76.23	1.6	76.73	76.50	16.4	22,435	0.07%
2022/02/21	8	77.49	2	77.25	77.60	6	22,575	0.03%
2022/02/18	3	77.87	0.1	78.10	77.80	2.9	23,102	0.01%
2022/02/17	13	78.45	1.2	78.28	78.20	11.8	23,247	0.05%
2022/02/16	10.3	77.49	5.1	77.54	77.80	5.2	23,189	0.02%
2022/02/15	12.2	77.09	8	77.09	76.60	4.2	23,115	0.02%
2022/02/14	4.5	76.20	13	76.22	76.10	-8.5	23,054	-0.04%
2022/02/11	2	76.90	21	77.10	77.30	-19	23,073	-0.08%
2022/02/10	11	76.86	0	0.00	77.40	11	23,110	0.05%
2022/02/09	0.2	76.90	1.7	76.94	77.10	-1.5	23,163	-0.01%
2022/02/08	6.1	77.12	0.3	77.20	76.80	5.8	23,129	0.02%
2022/02/07	3.3	75.98	22	76.00	77.10	-18.7	23,051	-0.08%
2022/01/26	33.3	75.60	5.8	75.52	75.60	27.6	22,821	0.12%
2022/01/25	19.2	75.50	2.1	75.57	75.50	17	23,018	0.07%
2022/01/24	2.3	76.33	1.3	76.12	76.50	1	22,773	0.00%
2022/01/21	6.8	76.86	1.1	76.65	76.70	5.6	23,084	0.02%
2022/01/20	1.5	78.46	2	78.00	78.30	-0.6	22,715	0.00%
2022/01/19	4.2	79.03	4.6	79.15	78.80	-0.4	22,644	0.00%
2022/01/18	0	0.00	2	79.25	79.40	-2	22,617	-0.01%
2022/01/17	30.7	78.97	17.2	78.95	78.90	13.5	22,492	0.06%
2022/01/14	118.2	80.28	11	80.95	80.40	107.2	22,259	0.48%	大買/鉅額交易
2022/01/13	8.9	80.93	34.5	80.95	81.60	-25.7	21,985	-0.12%
2022/01/12	12	79.76	22.1	79.89	80.00	-10.1	21,365	-0.05%
2022/01/11	35	79.11	36.6	78.66	79.90	-1.6	20,931	-0.01%
2022/01/10	0	0.00	1	76.10	76.40	-1	19,839	-0.01%
2022/01/07	3.9	76.05	6.2	76.18	75.70	-2.3	19,874	-0.01%
2022/01/06	7.4	75.62	10	75.40	75.90	-2.6	19,670	-0.01%
2022/01/05	0.5	75.50	3	75.50	75.70	-2.5	19,602	-0.01%
2022/01/04	7	75.39	0	0.00	75.30	7	19,658	0.04%
2022/01/03	9.7	75.55	4.1	75.33	75.30	5.5	19,625	0.03%
2021/12/30	35.2	76.64	4.6	76.55	76.30	30.6	19,745	0.15%
2021/12/29	1	76.10	17.1	76.47	76.60	-16.1	19,899	-0.08%
2021/12/28	9	75.60	28	75.63	75.90	-19	19,971	-0.10%
2021/12/27	2.1	75.40	0	0.00	75.20	2.1	20,035	0.01%
2021/12/24	1	75.10	10	75.30	75.20	-9	20,450	-0.04%
2021/12/23	2.3	74.80	3.2	74.61	74.80	-0.9	20,499	0.00%
2021/12/22	3	74.50	0	0.00	74.40	3	20,660	0.01%
2021/12/21	2	74.80	2.1	75.00	74.80	-0.1	20,663	0.00%
2021/12/20	15.7	74.05	4	74.30	74.10	11.7	20,665	0.06%
2021/12/17	21.1	74.42	1.1	75.00	74.30	20	20,632	0.10%
2021/12/16	4.1	74.83	4.5	74.64	74.90	-0.4	19,329	0.00%
2021/12/15	5.1	74.65	1	74.80	74.60	4.1	19,813	0.02%
2021/12/14	8.7	74.96	2	75.00	74.90	6.7	20,293	0.03%
2021/12/13	10	76.08	7	76.21	75.70	3	20,323	0.01%
2021/12/10	1.1	76.38	12	76.09	75.90	-11	20,383	-0.05%
2021/12/09	3	76.00	5	75.90	76.00	-2	20,596	-0.01%
2021/12/08	3.2	75.77	11.1	75.38	76.00	-7.9	21,110	-0.04%
2021/12/07	201.3	75.20	54.1	74.62	75.30	147.2	20,922	0.70%	大買/鉅額交易
2021/12/06	5	73.84	2	74.00	74.10	3	20,895	0.01%
2021/12/03	10.1	74.00	12.1	74.23	73.90	-2	21,114	-0.01%
2021/12/02	3.1	73.61	1	73.70	73.70	2.1	21,136	0.01%
2021/12/01	7	73.97	1.6	73.48	74.10	5.4	21,743	0.02%
2021/11/30	35.3	73.47	713.8	73.25	73.10	-678.5	22,098	-3.07%	大賣/鉅額交易
2021/11/29	10.3	73.51	22	73.62	73.50	-11.7	21,815	-0.05%
2021/11/26	32.5	74.48	8	74.51	74.20	24.5	21,766	0.11%
2021/11/25	6.8	74.32	3.2	74.31	74.30	3.6	21,798	0.02%
2021/11/24	17.6	74.91	6	74.60	74.40	11.6	22,013	0.05%
2021/11/23	8.1	74.39	5.3	74.56	74.30	2.8	22,200	0.01%
2021/11/22	3.1	74.41	7	74.29	74.40	-3.9	22,115	-0.02%
2021/11/19	116.8	75.13	9.2	75.56	74.80	107.6	22,104	0.49%	大買/鉅額交易
2021/11/18	4.2	76.32	9	76.33	76.40	-4.8	22,093	-0.02%
2021/11/17	112.3	75.33	7.4	75.23	76.10	104.9	22,097	0.47%	大買/鉅額交易
2021/11/16	100.2	73.60	1	73.80	74.00	99.2	21,727	0.46%
2021/11/15	9	74.39	30.2	74.18	74.00	-21.1	21,793	-0.10%
2021/11/12	0.2	73.23	14	73.21	73.30	-13.8	21,758	-0.06%
2021/11/11	16.1	73.10	2.2	72.96	73.00	13.9	21,928	0.06%
2021/11/10	8.1	73.02	0.4	73.20	73.00	7.7	22,005	0.04%
2021/11/09	11.4	73.18	1	73.50	73.10	10.4	21,976	0.05%
2021/11/08	19.2	73.35	4.1	73.55	73.60	15.1	22,005	0.07%
2021/11/05	9.1	72.16	10.1	72.32	72.50	-1	22,472	0.00%
2021/11/04	21.6	72.59	0.2	72.70	72.50	21.4	22,426	0.10%
2021/11/03	210.3	72.79	3.1	72.57	72.70	207.2	22,518	0.92%	大買/鉅額交易
2021/11/02	9.2	72.66	526	72.60	72.60	-516.8	22,465	-2.30%	大賣/鉅額交易
2021/11/01	12.4	73.26	8	73.14	73.10	4.4	22,134	0.02%
2021/10/29	1,006.2	73.50	31.3	73.56	73.60	975	21,917	4.45%	大買/鉅額交易
2021/10/28	1.1	74.42	102	74.51	74.50	-101	21,354	-0.47%	大賣/
2021/10/27	2.1	74.66	0	0.00	75.00	2.1	21,533	0.01%
2021/10/26	0.1	75.00	12	75.32	75.50	-12	21,825	-0.05%
2021/10/25	0.1	74.50	162.6	74.36	74.80	-162.5	21,970	-0.74%	大賣/鉅額交易
2021/10/22	11	74.22	0	0.00	74.10	11	22,412	0.05%
2021/10/21	0.1	74.90	3	74.37	74.80	-2.9	22,994	-0.01%
2021/10/20	7.2	74.39	4	74.75	74.30	3.2	23,928	0.01%
2021/10/19	15	74.97	7	75.19	74.80	8	24,513	0.03%
2021/10/18	2.2	75.35	1.2	75.38	75.10	0.9	25,018	0.00%
2021/10/15	2.4	75.11	4	75.30	75.10	-1.7	25,417	-0.01%
2021/10/14	1.1	74.24	5	74.30	74.40	-3.9	25,773	-0.02%
2021/10/13	0	0.00	7	74.31	74.50	-7	26,599	-0.03%
2021/10/12	2.4	74.09	0	0.00	74.80	2.4	27,409	0.01%
2021/10/08	0	0.00	1	75.10	75.30	-1	27,716	0.00%
2021/10/07	6.4	75.72	3	75.60	75.50	3.4	28,192	0.01%
2021/10/06	45.1	74.10	50	74.90	74.70	-4.9	28,474	-0.02%
2021/10/05	61.2	73.24	19	73.29	73.80	42.2	29,237	0.14%
2021/10/04	3.3	75.20	1.8	75.10	74.40	1.6	29,236	0.01%
2021/10/01	33.4	75.17	2	75.10	75.40	31.4	29,267	0.11%
2021/09/30	6	76.88	4	76.78	76.70	2	28,911	0.01%
2021/09/29	18.1	76.74	0	0.00	76.70	18.1	28,935	0.06%
2021/09/28	7	77.39	0	0.00	77.50	7	28,835	0.02%
2021/09/27	0.1	78.10	0	0.00	77.70	0.1	28,897	0.00%
2021/09/24	13.2	77.66	3	77.60	77.50	10.2	28,910	0.04%
2021/09/23	9.1	77.38	12	77.41	77.40	-2.9	29,021	-0.01%
2021/09/22	16.3	76.62	32	76.61	77.10	-15.7	29,044	-0.05%
2021/09/17	5.2	79.38	11	79.80	78.80	-5.8	28,590	-0.02%
2021/09/16	3.1	80.87	8	81.30	80.70	-4.9	28,189	-0.02%
2021/09/15	1.1	80.55	7	81.19	81.40	-5.9	28,051	-0.02%
2021/09/14	2.2	81.03	0.3	82.00	80.80	2	27,943	0.01%
2021/09/13	50.2	80.20	38.1	80.90	81.40	12.1	27,843	0.04%
2021/09/10	4	77.57	2	77.60	77.60	2	27,755	0.01%
2021/09/09	33	76.76	8	76.80	77.40	25	28,035	0.09%
2021/09/08	24.7	77.12	51.2	77.69	77.40	-26.5	27,917	-0.09%
2021/09/07	10.4	77.89	19	77.74	78.10	-8.6	27,716	-0.03%
2021/09/06	38.9	78.20	24	77.95	77.20	14.9	27,656	0.05%
2021/09/03	9	84.66	12	84.43	84.80	-3	27,059	-0.01%
2021/09/02	8.3	82.74	68	82.73	82.70	-59.8	26,702	-0.22%
2021/09/01	5	84.74	58.2	84.84	84.20	-53.2	26,371	-0.20%
2021/08/31	7.1	84.08	11	84.66	85.00	-3.9	26,181	-0.01%
2021/08/30	5.3	83.74	59	83.92	84.80	-53.7	25,889	-0.21%
2021/08/27	41.5	82.72	6	82.62	83.50	35.5	25,694	0.14%
2021/08/26	1	80.50	13	80.42	81.30	-12	25,664	-0.05%
2021/08/25	11	80.52	6	80.37	80.80	5	25,798	0.02%
2021/08/24	1	79.00	6	79.65	80.40	-5	25,725	-0.02%
2021/08/23	1.2	78.00	103	78.99	79.00	-101.8	25,584	-0.40%	大賣/鉅額交易
2021/08/20	3	76.60	6	77.17	76.50	-3	25,472	-0.01%
2021/08/19	250	77.14	10	77.00	77.00	240	26,040	0.92%	大買/鉅額交易
2021/08/18	53	77.15	4.2	77.88	78.00	48.8	25,902	0.19%
2021/08/17	1	77.70	1.1	78.05	78.20	-0.1	26,016	0.00%
2021/08/16	3	76.77	0.4	76.38	76.50	2.6	25,957	0.01%
2021/08/13	1	77.90	6	78.07	78.10	-5	26,571	-0.02%
2021/08/12	3	79.27	3	78.70	78.80	0	26,794	0.00%
2021/08/11	4	77.83	8.8	78.85	79.20	-4.8	27,129	-0.02%
2021/08/10	1.2	76.03	11	76.05	76.00	-9.8	27,455	-0.04%
2021/08/09	4	75.15	4	75.95	76.10	0	28,302	0.00%
2021/08/06	6.2	76.01	2.5	76.09	76.00	3.7	28,733	0.01%
2021/08/05	2	76.05	1	76.30	76.30	1	29,698	0.00%
2021/08/04	5	75.96	2	76.05	76.30	3	31,868	0.01%
2021/08/03	0.6	76.25	7	76.21	76.40	-6.4	33,264	-0.02%
2021/08/02	5	74.80	4	75.30	76.50	1	34,382	0.00%
2021/07/30	16.1	74.99	120	75.00	75.00	-103.9	34,549	-0.30%	大賣/鉅額交易
2021/07/29	6.1	75.69	3	75.60	75.80	3.1	34,671	0.01%
2021/07/28	25.1	75.01	8	75.41	75.60	17.1	35,189	0.05%
2021/07/27	29	76.63	219.6	76.66	76.40	-190.6	35,754	-0.53%	大賣/鉅額交易
2021/07/26	61.4	79.85	803.3	79.62	78.50	-741.9	36,651	-2.02%	大賣/鉅額交易
2021/07/23	41	84.28	41.5	84.21	85.00	-0.5	35,783	0.00%
2021/07/22	102	84.00	3	83.70	84.10	99	35,413	0.28%	大買/
2021/07/21	8.2	81.56	8.1	81.70	81.80	0.2	35,067	0.00%
2021/07/20	10.1	81.75	15.3	81.28	81.50	-5.1	35,157	-0.01%
2021/07/19	27	83.23	27	83.47	83.00	0	34,832	0.00%
2021/07/16	11.4	81.27	28.5	82.11	82.90	-17.1	34,503	-0.05%
2021/07/15	9.4	79.47	11.7	79.00	79.50	-2.3	33,951	-0.01%
2021/07/14	22.4	77.41	2.2	77.43	78.10	20.3	33,901	0.06%
2021/07/13	4	76.62	0.3	76.30	76.20	3.8	33,916	0.01%
2021/07/12	30.8	78.34	10.3	77.39	76.10	20.5	33,786	0.06%
2021/07/09	16	74.09	2.2	74.12	74.20	13.8	33,694	0.04%
2021/07/08	0.1	74.60	4.4	74.57	74.80	-4.3	33,692	-0.01%
2021/07/07	1	73.51	6	73.92	74.00	-5	33,896	-0.01%
2021/07/06	2.2	74.00	0.9	74.00	73.70	1.3	34,220	0.00%
2021/07/05	11	73.87	3	73.80	73.90	8	34,315	0.02%
2021/07/02	1.5	73.10	2	73.35	72.90	-0.5	34,431	0.00%
2021/07/01	8	73.81	0.2	74.00	73.40	7.8	34,570	0.02%
2021/06/30	4	73.55	9.3	73.69	73.90	-5.3	34,764	-0.02%
2021/06/29	3	72.50	1.3	72.48	72.60	1.8	35,045	0.00%
2021/06/28	3.1	73.14	4.4	73.10	73.20	-1.3	35,424	0.00%
2021/06/25	1.1	72.93	3.1	72.90	72.90	-2	35,800	-0.01%
2021/06/24	0	0.00	26.1	71.90	71.90	-26.1	35,812	-0.07%
2021/06/23	1	71.80	2	71.15	71.80	-1	36,140	0.00%
2021/06/22	1	70.60	4	70.78	70.70	-3	36,335	-0.01%
2021/06/21	24.1	70.03	2	70.30	70.00	22.1	36,352	0.06%
2021/06/18	25.1	71.67	10	71.60	71.30	15.1	36,089	0.04%
2021/06/17	2.2	72.09	0	0.00	72.30	2.2	35,879	0.01%
2021/06/16	5.1	72.66	0	0.00	72.60	5.1	36,428	0.01%
2021/06/15	2	73.10	2	73.50	73.00	0	36,476	0.00%
2021/06/10	0.1	73.40	3	73.50	73.80	-3	36,729	-0.01%
2021/06/08	1.1	73.77	0	0.00	73.70	1.1	37,549	0.00%
2021/06/07	2.3	72.57	6	72.53	73.20	-3.7	38,854	-0.01%
2021/06/04	2	72.65	6	72.65	72.90	-4	39,203	-0.01%
2021/06/03	18	73.83	17	73.53	73.60	1	39,914	0.00%
2021/06/02	316	74.00	4	73.31	74.50	312	40,087	0.78%	大買/鉅額交易
2021/06/01	1	72.40	4	72.78	73.00	-3	39,920	-0.01%
2021/05/31	0.1	72.21	5	72.10	72.30	-4.9	40,115	-0.01%
2021/05/28	3	71.67	44	71.98	72.00	-41	40,194	-0.10%
2021/05/27	3	70.60	6	70.78	71.60	-3	40,267	-0.01%
2021/05/26	3	71.27	12	71.70	71.60	-9	40,456	-0.02%
2021/05/25	24.2	72.07	1	71.81	71.90	23.2	41,177	0.06%
2021/05/24	13	71.52	2	71.25	72.00	11	41,309	0.03%
2021/05/21	9.3	72.61	8	73.38	72.00	1.3	41,400	0.00%
2021/05/20	2.4	70.37	366.3	69.63	70.20	-363.8	40,820	-0.89%	大賣/鉅額交易
2021/05/19	13.2	71.43	428.1	70.65	70.60	-414.9	40,702	-1.02%	大賣/鉅額交易
2021/05/18	41.1	70.48	23	70.50	71.40	18.1	40,660	0.04%
2021/05/17	61	66.58	141.2	66.19	65.60	-80.2	40,601	-0.20%	大賣/
2021/05/14	18.1	69.72	13	69.52	69.60	5.1	39,774	0.01%
2021/05/13	26	69.69	51.3	68.07	68.60	-25.3	39,246	-0.06%
2021/05/12	51.6	70.96	49.9	69.83	70.00	1.7	38,421	0.00%
2021/05/11	745.9	76.18	30	76.32	74.80	715.9	36,694	1.95%	大買/鉅額交易
2021/05/10	746.1	73.91	14.2	74.79	76.60	731.9	35,260	2.08%	大買/鉅額交易
2021/05/07	10.1	70.55	10	70.43	70.80	0.1	34,384	0.00%
2021/05/06	16.2	70.19	346.2	69.82	69.60	-330	34,193	-0.97%	大賣/鉅額交易
2021/05/05	563.5	70.07	28.2	69.42	69.50	535.3	33,736	1.59%	大買/鉅額交易
2021/05/04	179.3	69.06	92	67.99	67.40	87.3	33,156	0.26%	大買/
2021/05/03	215.4	69.44	43	70.30	68.80	172.4	32,463	0.53%	大買/鉅額交易
2021/04/29	8	64.45	5	64.50	64.20	3	31,048	0.01%
2021/04/28	8	64.73	5	65.36	65.10	3	30,854	0.01%
2021/04/27	4.4	64.06	11	64.19	64.90	-6.7	30,724	-0.02%
2021/04/26	11.1	63.92	9.1	62.66	64.10	2	30,536	0.01%
2021/04/23	1	61.10	2.1	61.24	61.30	-1.1	30,234	0.00%
2021/04/22	11.1	61.71	17.4	61.68	61.10	-6.3	30,326	-0.02%
2021/04/21	5.1	61.24	3	61.27	61.40	2.1	30,017	0.01%
2021/04/20	2	62.40	2.2	61.33	61.80	-0.2	30,043	0.00%
2021/04/19	12.1	60.89	9.2	61.03	61.80	2.9	30,178	0.01%
2021/04/16	37	59.58	6	59.53	60.00	31	30,110	0.10%
2021/04/15	14.7	58.75	33.1	58.71	60.00	-18.4	30,284	-0.06%
2021/04/14	8	57.04	1	57.10	57.10	7	29,598	0.02%
2021/04/13	12	58.32	51	58.29	57.80	-39	29,559	-0.13%
2021/04/12	7.1	58.21	11	57.52	58.00	-4	29,197	-0.01%
2021/04/09	11.1	56.53	6	56.50	56.40	5.1	28,971	0.02%
2021/04/08	12.4	56.94	5	56.94	56.90	7.4	28,985	0.03%
2021/04/07	20	57.24	26	57.29	57.50	-6	29,180	-0.02%
2021/04/06	17	57.51	4.2	57.32	57.30	12.8	28,913	0.04%
2021/04/01	20	57.57	13.4	57.65	57.80	6.6	28,624	0.02%
2021/03/31	12.9	57.06	9.4	57.52	56.80	3.5	28,086	0.01%
2021/03/30	3.1	55.91	11	56.25	56.80	-8	27,757	-0.03%
2021/03/29	1	55.90	6.4	55.85	55.90	-5.4	27,361	-0.02%
2021/03/26	26.1	55.56	18	55.77	55.50	8.1	27,328	0.03%
2021/03/25	3.1	55.13	3	55.23	55.30	0.1	27,357	0.00%
2021/03/24	7.1	54.56	3	54.50	54.40	4.1	27,212	0.02%
2021/03/23	17.1	54.58	10	54.50	54.50	7.1	27,030	0.03%
2021/03/22	7	53.54	2	53.60	53.90	5	26,920	0.02%
2021/03/19	15	53.99	17	53.50	53.70	-2	27,234	-0.01%
2021/03/18	5	55.20	10	54.95	54.40	-5	26,995	-0.02%
2021/03/17	17.1	54.68	22.8	54.41	54.50	-5.8	27,457	-0.02%
2021/03/16	4	55.25	5	55.52	55.40	-1	27,420	0.00%
2021/03/15	2	55.95	2	56.05	55.50	0	27,388	0.00%
2021/03/12	15	54.89	6	55.13	54.90	9	27,099	0.03%
2021/03/11	34	55.98	26	56.36	55.40	8	26,922	0.03%
2021/03/10	12.1	53.62	10	53.54	54.00	2.1	25,773	0.01%
2021/03/09	10.4	53.56	35	53.61	53.70	-24.6	25,454	-0.10%
2021/03/08	5	51.88	38	52.32	52.10	-33	24,877	-0.13%
2021/03/05	3	50.21	1	50.80	50.80	2	24,534	0.01%
2021/03/04	39.1	50.32	2.2	50.58	50.60	36.9	25,238	0.15%
2021/03/03	2	51.00	6	51.03	51.00	-4	25,089	-0.02%
2021/03/02	2.2	50.67	3.1	50.73	50.10	-0.9	24,982	0.00%
2021/02/26	46	50.83	8	51.06	49.90	38	24,694	0.15%
2021/02/25	19.2	51.54	33.2	51.12	51.70	-14	23,847	-0.06%
2021/02/24	0	0.00	31	49.95	50.00	-31	23,128	-0.13%
2021/02/23	3.1	49.55	27.1	49.40	49.75	-24.1	22,937	-0.10%
2021/02/22	5.1	49.19	0	0.00	48.95	5.1	22,702	0.02%
2021/02/19	4.3	49.07	15	49.09	49.10	-10.8	22,644	-0.05%
2021/02/18	11.3	49.77	6	49.56	49.20	5.3	22,724	0.02%
2021/02/17	13.1	48.73	32	48.73	48.90	-18.9	22,516	-0.08%
2021/02/05	0	0.00	1	47.20	46.90	-1	21,815	0.00%
2021/02/04	4	47.38	24	47.22	47.10	-20	22,053	-0.09%
2021/02/03	3	47.40	6	47.35	47.60	-3	22,835	-0.01%
2021/02/02	4	47.00	11	46.98	47.25	-7	22,979	-0.03%
2021/02/01	1	45.70	1	45.85	45.95	0	22,665	0.00%
2021/01/29	13	45.88	2	45.55	45.55	11	22,644	0.05%
2021/01/28	8	46.11	1	46.45	46.20	7	22,410	0.03%
2021/01/27	4	46.70	0	0.00	46.80	4	22,191	0.02%
2021/01/26	4	46.86	1	46.80	46.50	3	22,119	0.01%
2021/01/25	1.1	47.11	6	47.17	47.40	-5	21,928	-0.02%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	0	0.00	4	46.60	46.20	-4	21,634	-0.02%
2021/01/20	8	46.39	9	46.20	46.20	-1	21,583	0.00%
2021/01/19	3	47.28	18	47.45	47.25	-15	21,378	-0.07%
2021/01/18	7	46.81	2	47.10	46.95	5	21,305	0.02%
2021/01/15	21.1	47.78	1.1	48.00	47.60	20.1	21,046	0.10%
2021/01/14	1	48.20	20	48.23	48.45	-19	20,910	-0.09%
2021/01/13	17	48.09	14	48.07	48.30	3	20,703	0.01%
2021/01/12	11	48.04	12	48.12	47.75	-1	20,349	0.00%
2021/01/11	9	47.68	31	47.53	47.40	-22	19,832	-0.11%
2021/01/08	17	47.10	39.5	46.94	47.45	-22.5	19,420	-0.12%
2021/01/07	11	46.24	1	46.30	46.20	10	18,928	0.05%
2021/01/06	14	45.81	1	46.10	45.60	13	18,827	0.07%
2021/01/05	6	46.03	1	46.40	46.35	5	18,643	0.03%
2021/01/04	23	46.15	3	46.45	46.25	20	18,599	0.11%
2020/12/31	9	46.37	40	46.67	46.75	-31	18,506	-0.17%
2020/12/30	4	45.79	15	46.80	46.90	-11	18,315	-0.06%
2020/12/29	0	0.00	3	45.60	45.50	-3	17,978	-0.02%
2020/12/28	0	0.00	13	45.40	45.55	-13	18,096	-0.07%
2020/12/25	11	45.54	0	0.00	45.50	11	18,122	0.06%
2020/12/24	1	45.50	8	45.77	45.55	-7	18,141	-0.04%
2020/12/23	4	44.43	2	44.70	44.80	2	17,948	0.01%
2020/12/22	15.1	45.25	4.5	45.26	44.90	10.6	17,960	0.06%
2020/12/21	91	45.59	40	45.50	45.50	51	18,211	0.28%
2020/12/18	1	46.15	1	46.05	46.00	0	18,064	0.00%
2020/12/17	1.2	46.37	4.7	46.19	46.20	-3.5	17,979	-0.02%
2020/12/16	0.5	46.35	3	46.40	46.35	-2.5	18,050	-0.01%
2020/12/15	19.1	45.90	1	45.70	45.85	18.1	18,040	0.10%
2020/12/14	21	47.22	3	47.60	47.30	18	17,640	0.10%
2020/12/11	43.5	47.28	24.5	47.20	47.20	19	17,326	0.11%
2020/12/10	1.7	45.59	7	45.71	45.65	-5.3	16,697	-0.03%
2020/12/09	1.2	44.87	5	44.97	45.10	-3.9	16,532	-0.02%
2020/12/08	18.2	45.01	16	45.01	45.40	2.2	16,584	0.01%
2020/12/07	0	0.00	11	45.45	45.60	-11	16,494	-0.07%
2020/12/03	0	0.00	1	44.40	44.45	-1	16,105	-0.01%
2020/12/02	5	44.52	4	44.40	44.55	1	15,890	0.01%
2020/12/01	6	44.58	1	44.70	44.80	5	15,675	0.03%
2020/11/30	13	45.00	1	45.70	44.30	12	15,570	0.08%
2020/11/27	1	45.45	1	45.80	45.65	0	14,834	0.00%
2020/11/26	4	45.50	0	0.00	45.60	4	14,746	0.03%
2020/11/25	0	0.00	2	45.33	45.15	-2	14,672	-0.01%
2020/11/24	5.5	45.26	2	45.10	44.95	3.5	14,637	0.02%
2020/11/23	0	0.00	5	45.45	45.50	-5	14,581	-0.03%
2020/11/20	2	44.68	41	44.50	44.90	-39	14,590	-0.27%
2020/11/19	0.8	45.25	20.7	45.59	45.25	-19.9	14,975	-0.13%
2020/11/18	2	45.55	0	0.00	45.50	2	14,881	0.01%
2020/11/17	0	0.00	5	45.20	45.55	-5	14,877	-0.03%
2020/11/16	3	45.87	0	0.00	45.55	3	14,813	0.02%
2020/11/13	1	45.30	4	45.28	45.30	-3	14,784	-0.02%
2020/11/12	3.2	45.07	10	45.23	45.20	-6.8	14,647	-0.05%
2020/11/11	3	45.50	46.1	44.98	45.55	-43.1	14,376	-0.30%
2020/11/10	1.3	43.52	11	43.41	43.60	-9.7	13,554	-0.07%
2020/11/09	0.2	42.40	3	42.38	42.70	-2.8	13,328	-0.02%
2020/11/05	0	0.00	19	41.73	41.65	-19	13,504	-0.14%
2020/11/04	1	41.40	1	41.60	41.65	0	13,527	0.00%
2020/11/03	0	0.00	5	41.50	41.60	-5	13,592	-0.04%
2020/11/02	1	40.95	11	41.09	41.45	-10	13,664	-0.07%
2020/10/30	1	40.70	5	40.75	40.70	-4	13,672	-0.03%
2020/10/29	8	40.76	0	0.00	40.75	8	13,549	0.06%
2020/10/28	5	41.10	0	0.00	41.35	5	13,517	0.04%
2020/10/27	5.1	41.32	2	41.40	41.30	3.1	13,626	0.02%
2020/10/26	10	41.55	15	41.58	41.70	-5	13,648	-0.04%
2020/10/23	3	41.37	21	41.44	41.40	-18	13,717	-0.13%
2020/10/22	1	41.70	0	0.00	41.50	1	13,769	0.01%
2020/10/21	0	0.00	6	41.45	41.40	-6	13,621	-0.04%
2020/10/20	0	0.00	24	41.33	41.40	-24	13,680	-0.18%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/15	4	41.40	1	41.40	41.30	3	13,830	0.02%
2020/10/14	9	41.76	5.5	41.71	41.80	3.5	13,725	0.03%
2020/10/13	12	41.53	0	0.00	41.45	12	13,582	0.09%
2020/10/08	3	41.10	0	0.00	41.05	3	13,607	0.02%
2020/10/07	16	41.30	0	0.00	41.15	16	13,557	0.12%
2020/10/06	0	0.00	5	41.55	41.50	-5	13,534	-0.04%
2020/10/05	36	41.36	4	41.49	41.20	32	13,460	0.24%
2020/09/30	5	41.70	6	41.84	41.90	-1	13,544	-0.01%
2020/09/29	2	41.60	0	0.00	41.65	2	13,566	0.01%
2020/09/28	1	41.20	0	0.00	41.30	1	13,654	0.01%
2020/09/25	6	40.94	2	40.93	40.80	4	13,727	0.03%
2020/09/24	14	40.74	0	0.00	40.60	14	13,700	0.10%
2020/09/23	12	41.41	5	41.90	41.75	7	13,275	0.05%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/18	0	0.00	8	43.10	42.85	-8	13,252	-0.06%
2020/09/17	0	0.00	6	43.55	43.25	-6	13,119	-0.05%
2020/09/15	1	43.70	5	43.65	43.75	-4	13,018	-0.03%
2020/09/14	0	0.00	13	43.67	43.65	-13	13,087	-0.10%
2020/09/11	3.8	43.42	3	43.35	43.45	0.8	13,010	0.01%
2020/09/10	0	0.00	5	42.89	43.05	-5	12,965	-0.04%
2020/09/09	5	41.80	4	42.05	42.25	1	12,854	0.01%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/07	1	42.45	10	42.45	42.45	-9	12,905	-0.07%
2020/09/03	0	0.00	19	42.70	42.75	-19	13,311	-0.14%
2020/09/02	2	42.23	0	0.00	42.20	2	13,346	0.01%
2020/09/01	4	42.64	1	42.65	42.80	3	13,346	0.02%
2020/08/31	11.2	43.03	0	0.00	42.80	11.2	13,272	0.08%
2020/08/28	13	43.20	9	43.29	43.30	4	13,213	0.03%
2020/08/27	10.1	43.12	17	43.19	43.10	-6.9	13,266	-0.05%
2020/08/26	0.3	43.30	8	43.23	43.40	-7.8	13,235	-0.06%
2020/08/25	0.3	43.30	28	43.06	43.40	-27.7	13,156	-0.21%
2020/08/21	20	41.45	0	0.00	41.80	20	12,897	0.16%
2020/08/20	21	41.53	2	42.05	41.40	19	12,766	0.15%
2020/08/19	3	43.03	53	43.14	42.75	-50	12,709	-0.39%
2020/08/18	5	42.50	2	42.60	42.55	3	12,493	0.02%
2020/08/17	1	42.45	10	42.26	42.50	-9	12,560	-0.07%
2020/08/13	35	42.11	0	0.00	42.00	35	12,658	0.28%
2020/08/12	10	41.87	5	41.85	41.85	5	12,773	0.04%
2020/08/11	4	41.94	0	0.00	41.75	4	12,660	0.03%
2020/08/10	0	0.00	0.2	41.75	41.75	-0.2	12,546	0.00%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/06	4	41.50	31	41.69	41.55	-27	12,531	-0.22%
2020/08/05	13	41.42	1	41.30	41.40	12	12,568	0.10%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	2	41.25	9.5	41.26	41.25	-7.5	12,627	-0.06%
2020/07/31	4	41.73	0	0.00	41.75	4	12,603	0.03%
2020/07/30	0.5	42.15	150	42.00	42.20	-149.5	12,463	-1.20%	大賣/鉅額交易
2020/07/29	3	42.25	5	42.50	41.80	-2	12,418	-0.02%
2020/07/28	11	41.72	1	41.70	41.70	10	12,617	0.08%
2020/07/27	6	41.93	0	0.00	41.80	6	12,746	0.05%
2020/07/24	12	42.23	0	0.00	42.00	12	12,880	0.09%
2020/07/23	3.2	42.70	0	0.00	42.70	3.2	12,799	0.03%
2020/07/17	0	0.00	1	43.10	42.80	-1	12,866	-0.01%
2020/07/15	1	42.85	0	0.00	42.80	1	13,046	0.01%
2020/07/14	3	42.83	0	0.00	42.70	3	13,170	0.02%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	4	42.91	2	43.53	42.80	2	13,702	0.01%
2020/07/08	1	43.10	8	43.24	43.10	-7	13,617	-0.05%
2020/07/07	150	43.30	0	0.00	43.30	150	13,722	1.09%	大買/鉅額交易
2020/07/06	0	0.00	55	43.12	43.30	-55	13,742	-0.40%
2020/07/03	12.6	42.95	6	42.55	42.80	6.6	13,867	0.05%
2020/07/01	2	42.10	1	42.00	42.30	1	14,311	0.01%
2020/06/30	64	43.81	5	44.00	43.90	59	14,307	0.41%
2020/06/29	27	43.72	1	43.80	43.80	26	14,241	0.18%
2020/06/24	0	0.00	5	44.25	44.15	-5	14,247	-0.04%
2020/06/23	1	43.80	1	44.05	44.00	0	14,476	0.00%
2020/06/22	10	43.45	0	0.00	43.60	10	14,552	0.07%
2020/06/19	1	43.70	0	0.00	43.60	1	14,773	0.01%
2020/06/18	4	43.83	4	43.86	43.85	0	14,934	0.00%
2020/06/17	0	0.00	10	44.20	44.30	-10	15,019	-0.07%
2020/06/16	0.5	43.80	6	44.19	44.10	-5.5	15,493	-0.04%
2020/06/15	4	43.40	2	43.35	43.10	2	16,095	0.01%
2020/06/12	9	42.93	2	42.90	43.25	7	16,407	0.04%
2020/06/11	16	43.76	2	44.85	43.60	14	16,848	0.08%
2020/06/10	0.3	44.50	8	44.61	44.60	-7.7	17,044	-0.05%
2020/06/09	0.5	43.95	0	0.00	44.00	0.5	17,833	0.00%
2020/06/08	2	43.85	0	0.00	43.85	2	18,181	0.01%
2020/06/05	0	0.00	5	43.55	43.50	-5	18,324	-0.03%
2020/06/04	0.5	43.50	10	43.60	43.55	-9.5	18,566	-0.05%
2020/06/03	2	43.45	2	43.28	43.55	0	18,973	0.00%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	4	42.95	42.50	-4	18,967	-0.02%
2020/05/29	0	0.00	10	41.85	42.40	-10	18,961	-0.05%
2020/05/28	3	42.02	0	0.00	42.05	3	18,742	0.02%
2020/05/27	1	42.60	6	42.64	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	0.7	42.45	42.45	-0.7	18,940	0.00%
2020/05/25	0	0.00	2	41.40	41.70	-2	18,867	-0.01%
2020/05/22	4	41.94	3	41.77	41.70	1	18,881	0.01%
2020/05/21	2	42.20	1	42.25	42.70	1	18,910	0.01%
2020/05/20	0.5	42.25	12	42.29	42.25	-11.5	18,801	-0.06%
2020/05/19	0	0.00	10	41.79	42.00	-10	18,690	-0.05%
2020/05/15	1	41.10	0	0.00	41.15	1	18,430	0.01%
2020/05/14	2	40.50	0	0.00	40.55	2	18,263	0.01%
2020/05/13	2	40.75	0	0.00	40.95	2	18,156	0.01%
2020/05/12	6	41.05	0	0.00	41.20	6	18,167	0.03%
2020/05/11	1	41.30	3	41.43	41.20	-2	18,225	-0.01%
2020/05/08	0	0.00	5	41.05	40.65	-5	18,241	-0.03%
2020/05/07	19	40.66	5	40.70	40.50	14	18,279	0.08%
2020/05/05	11	40.70	0	0.00	40.65	11	18,380	0.06%
2020/05/04	3	40.65	25	40.96	40.75	-22	18,411	-0.12%
2020/04/30	25	41.67	3	41.87	42.30	22	18,225	0.12%
2020/04/29	0	0.00	13	41.25	41.05	-13	18,188	-0.07%
2020/04/28	0	0.00	1	40.15	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	4	39.90	40.10	-4	18,723	-0.02%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.20	2	39.68	39.60	-1	18,723	-0.01%
2020/04/22	3	38.40	1	38.95	39.45	2	18,721	0.01%
2020/04/21	6	39.50	2	39.83	39.00	4	18,670	0.02%
2020/04/20	0	0.00	1	40.25	40.10	-1	18,566	-0.01%
2020/04/17	0	0.00	4	41.30	40.60	-4	18,610	-0.02%
2020/04/16	2	40.25	0	0.00	40.20	2	18,482	0.01%
2020/04/15	2	40.75	3	41.00	41.05	-1	18,295	-0.01%
2020/04/14	1	40.45	25	40.03	40.65	-24	18,190	-0.13%
2020/04/13	17	39.56	6	39.57	39.50	11	18,003	0.06%
2020/04/10	29	39.08	9	39.39	39.20	20	17,881	0.11%
2020/04/09	2	38.13	2	38.20	38.20	0	17,767	0.00%
2020/04/08	2	37.90	1	38.00	37.95	1	17,642	0.01%
2020/04/07	3	37.42	1	37.40	37.25	2	17,403	0.01%
2020/04/06	0	0.00	2	38.10	37.30	-2	17,181	-0.01%
2020/03/31	1	37.40	19	38.10	37.55	-18	16,767	-0.11%
2020/03/30	5	37.49	0	0.00	37.90	5	16,494	0.03%
2020/03/27	8	38.32	65	38.10	38.30	-57	16,359	-0.35%
2020/03/26	1	37.20	6	37.39	37.30	-5	16,114	-0.03%
2020/03/25	10	36.90	33	37.25	37.10	-23	16,112	-0.14%
2020/03/24	10	36.67	1	37.00	36.25	9	15,922	0.06%
2020/03/23	8	35.97	6	35.93	36.00	2	15,817	0.01%
2020/03/20	14	35.36	11	35.72	37.50	3	15,842	0.02%
2020/03/19	61	35.35	10	35.46	34.85	51	15,428	0.33%
2020/03/18	8	36.91	8	36.88	36.85	0	15,332	0.00%
2020/03/17	61	37.28	10.4	37.27	37.35	50.6	15,127	0.33%
2020/03/16	6	38.52	5	38.65	38.05	1	14,810	0.01%
2020/03/13	16	38.07	5	38.11	39.65	11	14,425	0.08%
2020/03/12	14	40.86	14	40.94	40.50	0	13,472	0.00%
2020/03/11	5	42.47	3	42.47	42.15	2	13,056	0.02%
2020/03/10	7	42.36	1	42.35	42.35	6	13,022	0.05%
2020/03/09	24	42.69	2	42.40	42.35	22	12,848	0.17%
2020/03/06	5	44.60	5	44.53	44.20	0	12,372	0.00%
2020/03/05	2	44.85	5	44.90	45.15	-3	12,347	-0.02%
2020/03/02	5	43.99	0	0.00	43.95	5	12,678	0.04%
2020/02/27	3	44.40	2	44.45	44.45	1	13,147	0.01%
2020/02/26	7	44.56	0	0.00	44.70	7	13,411	0.05%
2020/02/25	24	44.68	0	45.10	44.95	24	13,301	0.18%
2020/02/24	8	45.06	5	45.20	45.00	3	13,338	0.02%
2020/02/21	15	45.71	0	0.00	45.70	15	13,244	0.11%
2020/02/20	10	45.95	3	46.15	46.10	7	13,321	0.05%
2020/02/19	5	46.35	0	0.00	46.35	5	13,295	0.04%
2020/02/17	5	45.70	0	0.00	45.95	5	13,316	0.04%
2020/02/13	2	46.10	1	46.10	46.05	1	13,428	0.01%
2020/02/12	2	46.50	23	46.51	46.35	-21	13,455	-0.16%
2020/02/11	4	45.85	1	46.00	46.00	3	13,347	0.02%
2020/02/10	20	45.05	0	0.00	45.15	20	13,575	0.15%
2020/02/06	1	45.70	21	45.70	46.00	-20	14,017	-0.14%
2020/02/05	7	45.06	275.5	45.19	45.40	-268.5	13,961	-1.92%	大賣/鉅額交易
2020/02/04	25	44.16	14	44.90	45.05	11	13,912	0.08%
2020/02/03	9	44.21	2	43.90	44.15	7	13,979	0.05%
2020/01/31	1	45.30	2	45.08	45.05	-1	13,806	-0.01%
2020/01/30	12	44.99	10	45.12	45.00	2	13,719	0.01%
2020/01/20	3	47.12	0	0.00	47.10	3	13,126	0.02%
2020/01/17	0	0.00	5	47.04	47.15	-5	13,064	-0.04%
2020/01/15	1	46.75	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	8	46.78	6	46.90	46.80	2	12,734	0.02%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/08	2	45.90	0	0.00	45.80	2	12,623	0.02%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2020/01/06	3	46.30	12	46.35	46.40	-9	12,563	-0.07%
2020/01/03	5	46.80	0	0.00	46.75	5	12,558	0.04%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/30	0	0.00	0.2	46.65	46.70	-0.2	12,500	0.00%
2019/12/27	9	46.68	5.2	46.62	46.75	3.8	12,512	0.03%
2019/12/26	2	46.43	0	0.00	46.50	2	12,435	0.02%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	3	46.55	1	46.55	46.65	2	12,613	0.02%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/19	1	46.60	0	0.00	46.75	1	12,514	0.01%
2019/12/17	7	46.26	1	46.45	46.50	6	12,454	0.05%
2019/12/16	16	46.94	1	46.60	46.60	15	12,268	0.12%
2019/12/13	0	0.00	13	46.76	47.15	-13	12,136	-0.11%
2019/12/12	1	46.00	14	46.06	46.05	-13	11,685	-0.11%
2019/12/11	2	45.98	0	0.00	45.95	2	11,598	0.02%
2019/12/10	2	45.55	2	45.45	45.55	0	11,447	0.00%
2019/12/09	0	0.00	23	45.35	45.45	-23	11,404	-0.20%
2019/12/06	0	0.00	0.3	45.35	45.45	-0.3	11,572	0.00%
2019/12/05	7	45.39	4	45.36	45.50	3	11,663	0.03%
2019/12/04	5	44.66	0	0.00	44.80	5	11,452	0.04%
2019/12/02	1	44.65	0	0.00	44.80	1	11,513	0.01%
2019/11/29	2	44.98	0	0.00	44.80	2	11,431	0.02%
2019/11/28	0	0.00	2	45.40	45.40	-2	11,208	-0.02%
2019/11/27	10	45.74	129	45.76	45.85	-119	11,107	-1.07%	大賣/鉅額交易
2019/11/26	2	46.30	25	46.35	46.00	-23	10,945	-0.21%
2019/11/25	12	45.84	38	46.02	46.10	-26	10,286	-0.25%
2019/11/22	0.7	45.30	6	45.18	45.30	-5.3	10,034	-0.05%
2019/11/21	12	45.00	1	45.00	45.05	11	10,041	0.11%
2019/11/19	4	45.31	24	45.45	45.55	-20	9,880	-0.20%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	0	0.00	1	45.30	45.10	-1	9,986	-0.01%
2019/11/13	10	45.29	0	0.00	45.30	10	10,209	0.10%
2019/11/12	2	45.68	1	45.55	45.55	1	10,259	0.01%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	3	45.38	3	45.35	45.60	0	10,236	0.00%
2019/11/07	7	45.59	5	45.97	45.50	2	10,148	0.02%
2019/11/06	48.8	45.75	9	45.78	45.85	39.8	9,873	0.40%
2019/11/05	3.2	45.04	1	45.10	44.95	2.2	9,380	0.02%
2019/11/04	5	44.63	0	0.00	44.95	5	9,414	0.05%
2019/11/01	6	44.54	0	0.00	44.55	6	9,445	0.06%
2019/10/31	25.8	45.13	1	45.05	44.55	24.8	9,553	0.26%
2019/10/30	0	0.00	0.5	45.30	45.45	-0.5	9,452	-0.01%
2019/10/29	9	45.32	16	45.29	45.45	-7	9,564	-0.07%
2019/10/25	2	45.48	0	0.00	45.50	2	9,528	0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.15	45.20	-1	9,479	-0.01%
2019/10/21	0.3	45.30	0	0.00	45.40	0.3	9,511	0.00%
2019/10/18	46	45.35	50	45.35	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	4	45.26	45.30	-4	9,504	-0.04%
2019/10/16	1	45.10	2	45.25	45.25	-1	9,499	-0.01%
2019/10/14	2	44.45	1	44.70	44.80	1	9,512	0.01%
2019/10/09	3	44.25	0	0.00	43.90	3	9,473	0.03%
2019/10/04	0.2	44.10	0	0.00	44.00	0.2	9,453	0.00%
2019/09/25	1	44.60	1	44.70	44.40	0	10,268	0.00%
2019/09/24	0	0.00	4	44.89	45.00	-4	10,405	-0.04%
2019/09/20	0	0.00	6.3	45.12	45.15	-6.3	10,806	-0.06%
2019/09/19	1	45.20	3	45.35	45.20	-2	10,757	-0.02%
2019/09/18	4	45.48	4	45.50	45.60	0	10,735	0.00%
2019/09/17	0	0.00	4	45.00	45.55	-4	10,693	-0.04%
2019/09/16	15.1	45.20	4	45.20	45.30	11.1	10,762	0.10%
2019/09/12	0	0.00	2	45.18	45.00	-2	10,726	-0.02%
2019/09/10	1	45.00	5	44.86	44.90	-4	10,813	-0.04%
2019/09/09	0	0.00	1	44.25	44.55	-1	10,670	-0.01%
2019/09/06	0.2	44.00	1	43.95	44.00	-0.8	10,567	-0.01%
2019/09/05	0	0.00	2	44.00	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	7	43.39	43.45	-7	10,519	-0.07%
2019/09/02	0	0.00	80	43.50	43.50	-80	10,671	-0.75%
2019/08/29	1	43.15	3	43.27	43.15	-2	10,797	-0.02%
2019/08/28	2	43.50	5	43.58	43.70	-3	10,818	-0.03%
2019/08/27	0.3	43.50	2	43.35	43.50	-1.7	10,851	-0.02%
2019/08/26	2	43.00	0	0.00	43.00	2	10,789	0.02%
2019/08/23	2	43.00	0	0.00	43.10	2	10,801	0.02%
2019/08/22	1	43.00	4	43.30	43.10	-3	10,813	-0.03%
2019/08/21	0	0.00	2	43.00	42.90	-2	11,145	-0.02%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/19	8	43.34	2	43.50	43.35	6	11,128	0.05%
2019/08/16	1	42.25	37	42.28	43.15	-36	11,048	-0.33%
2019/08/15	6	41.77	0	0.00	41.90	6	10,942	0.05%
2019/08/14	3.3	42.28	0	0.00	42.05	3.3	11,055	0.03%
2019/08/13	4	42.33	6.4	42.35	42.30	-2.4	11,116	-0.02%
2019/08/12	1	42.10	1	42.20	41.90	0	11,259	0.00%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	1	41.80	0	0.00	41.65	1	11,618	0.01%
2019/08/06	11	41.54	32	41.69	41.70	-21	11,901	-0.18%
2019/08/05	4	41.99	0	0.00	42.00	4	11,942	0.03%
2019/08/02	3	42.35	16	42.39	42.35	-13	11,942	-0.11%
2019/08/01	1	42.85	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.35	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.60	1	43.50	43.50	0	11,991	0.00%
2019/07/29	0.2	43.55	2	43.60	43.55	-1.8	12,158	-0.01%
2019/07/26	2	43.63	0	0.00	43.50	2	12,256	0.02%
2019/07/25	3	43.75	0	0.00	43.90	3	12,432	0.02%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/22	6	43.52	1	43.80	43.60	5	12,563	0.04%
2019/07/19	5	43.80	6	43.63	43.50	-1	12,593	-0.01%
2019/07/18	0	0.00	2	43.40	43.45	-2	12,590	-0.02%
2019/07/17	3	43.70	0	0.00	43.50	3	12,580	0.02%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	3	43.93	0	0.00	43.85	3	12,428	0.02%
2019/07/12	2	44.00	0	0.00	43.95	2	12,723	0.02%
2019/07/11	2	44.15	1	44.15	44.20	1	12,840	0.01%
2019/07/10	5	44.25	1	44.30	44.30	4	13,018	0.03%
2019/07/08	3	44.00	0	0.00	44.20	3	13,061	0.02%
2019/07/05	21	44.26	0	0.00	44.30	21	13,178	0.16%
2019/07/04	4	44.43	10	44.35	44.35	-6	13,236	-0.05%
2019/07/03	11	46.02	31	46.10	46.10	-20	13,177	-0.15%
2019/07/02	1	46.25	28	46.26	46.25	-27	13,031	-0.21%
2019/07/01	0	0.00	5	46.23	46.25	-5	12,781	-0.04%
2019/06/28	0	0.00	2	45.98	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	2	45.88	45.80	-2	12,572	-0.02%
2019/06/26	1	45.20	3	45.30	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	2	44.90	44.90	-2	12,469	-0.02%
2019/06/24	0	0.00	11	44.68	44.90	-11	12,607	-0.09%
2019/06/21	0	0.00	12	44.65	44.45	-12	12,633	-0.09%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	2	44.73	44.80	-2	12,755	-0.02%
2019/06/18	4	44.24	2	44.35	44.50	2	12,656	0.02%
2019/06/17	1	44.00	5	43.95	44.10	-4	12,868	-0.03%
2019/06/13	19	43.45	1.2	43.63	43.65	17.8	13,170	0.14%
2019/06/11	15	44.03	17	44.29	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	8	43.93	44.15	-8	13,370	-0.06%
2019/06/06	5	43.05	0	0.00	43.15	5	13,441	0.04%
2019/06/05	18	43.26	3.3	43.48	43.10	14.7	13,478	0.11%
2019/06/04	2	43.65	3	43.70	43.90	-1	13,470	-0.01%
2019/06/03	2	43.00	14	43.15	43.65	-12	13,451	-0.09%
2019/05/31	0.2	43.35	5	43.21	43.25	-4.8	13,432	-0.04%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/27	0	0.00	1	42.35	42.30	-1	13,665	-0.01%
2019/05/24	136	42.39	0	0.00	42.00	136	13,806	0.99%	大買/鉅額交易
2019/05/23	0	0.00	5	42.39	42.50	-5	13,755	-0.04%
2019/05/22	1	42.35	1	42.50	42.50	0	13,835	0.00%
2019/05/21	8	42.73	0	0.00	43.05	8	13,864	0.06%
2019/05/20	3	41.98	2	42.20	41.90	1	13,733	0.01%
2019/05/17	28	41.94	69	41.74	41.90	-41	13,636	-0.30%
2019/05/16	23	42.45	13	42.30	42.00	10	13,498	0.07%
2019/05/15	4	43.34	5	43.40	43.25	-1	13,362	-0.01%
2019/05/14	31	43.20	0	0.00	43.15	31	13,373	0.23%
2019/05/13	8	43.81	1	43.85	43.80	7	13,270	0.05%
2019/05/10	10	44.76	5	44.94	44.60	5	13,345	0.04%
2019/05/09	3	44.72	3	44.70	44.60	0	13,436	0.00%
2019/05/08	2	45.05	10	45.05	45.05	-8	13,438	-0.06%
2019/05/07	4	45.59	3	45.55	45.40	1	13,491	0.01%
2019/05/06	7	45.57	13	45.59	45.60	-6	13,686	-0.04%
2019/05/03	10	46.22	96	46.25	46.15	-86	13,628	-0.63%
2019/05/02	14	46.27	3	46.32	46.40	11	13,506	0.08%
2019/04/30	1	45.65	3	45.70	45.60	-2	13,422	-0.01%
2019/04/29	0	0.00	25	45.58	45.70	-25	13,422	-0.19%
2019/04/26	1	45.15	2	45.25	45.50	-1	13,449	-0.01%
2019/04/25	2	45.13	0	0.00	45.20	2	13,629	0.01%
2019/04/24	0	0.00	3	45.30	45.40	-3	13,919	-0.02%
2019/04/23	4	45.28	0	0.00	45.35	4	14,182	0.03%
2019/04/19	1	45.00	0	0.00	45.20	1	14,744	0.01%
2019/04/18	14	44.91	0	0.00	45.00	14	14,768	0.09%
2019/04/17	8	45.25	9	45.16	45.20	-1	14,610	-0.01%
2019/04/16	4	45.23	0	0.00	45.30	4	14,477	0.03%
2019/04/15	2	45.80	3	45.78	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	1	45.75	45.70	-1	14,335	-0.01%
2019/04/11	5	45.64	0	0.00	45.55	5	14,325	0.03%
2019/04/10	1	45.50	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.70	1	45.75	45.75	0	14,189	0.00%
2019/04/08	15	45.41	0	0.00	45.35	15	14,074	0.11%
2019/04/03	1	46.00	3	45.97	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	1	46.05	46.00	-1	13,773	-0.01%
2019/04/01	1	46.00	0	45.75	45.60	1	13,728	0.01%
2019/03/29	18	45.10	0	0.00	46.00	18	13,562	0.13%
2019/03/28	2	44.70	0	0.00	45.10	2	13,404	0.01%
2019/03/27	13	45.02	0	0.00	44.95	13	13,331	0.10%
2019/03/26	4	45.53	0	0.00	45.50	4	13,224	0.03%
2019/03/25	7	45.68	1	45.70	45.55	6	13,349	0.04%
2019/03/22	21	46.56	11	46.95	46.40	10	13,166	0.08%
2019/03/21	60.7	46.83	13	46.91	46.90	47.7	13,054	0.37%
2019/03/20	0	0.00	73	47.17	47.15	-73	13,050	-0.56%
2019/03/19	63	46.94	17	46.41	46.95	46	12,850	0.36%
2019/03/18	12	45.94	5	45.90	46.00	7	12,664	0.06%
2019/03/15	2	45.20	1	45.25	45.25	1	12,582	0.01%
2019/03/14	13	45.37	3	45.50	45.25	10	12,452	0.08%
2019/03/13	15	45.25	0	0.00	45.25	15	12,434	0.12%
2019/03/12	0	0.00	19	44.97	45.00	-19	12,423	-0.15%
2019/03/11	3	44.52	10	44.55	44.50	-7	12,436	-0.06%
2019/03/08	6	44.85	0	0.00	44.70	6	12,490	0.05%
2019/03/06	17	45.12	0	0.00	45.15	17	12,732	0.13%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	21	44.93	0.1	45.15	45.15	20.9	12,921	0.16%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/26	5	45.65	10	45.55	45.45	-5	12,558	-0.04%
2019/02/25	11	45.13	2	45.15	45.30	9	12,239	0.07%
2019/02/22	8	45.01	4	44.93	45.00	4	12,147	0.03%
2019/02/21	0.1	45.20	0	0.00	45.10	0.1	12,083	0.00%
2019/02/20	4	45.00	133	45.00	45.05	-129	12,003	-1.07%	大賣/鉅額交易
2019/02/19	19	44.84	0	0.00	44.85	19	11,846	0.16%
2019/02/18	0	0.00	2	44.68	44.75	-2	11,801	-0.02%
2019/02/15	5	44.54	1	44.40	44.40	4	11,767	0.03%
2019/02/14	53	44.70	13	44.85	44.50	40	11,660	0.34%
2019/02/12	6	44.33	0	0.00	44.30	6	11,447	0.05%
2019/02/11	11	44.30	10	44.90	44.15	1	11,317	0.01%
2019/01/30	16	44.52	1	44.50	44.55	15	11,181	0.13%
2019/01/29	5	44.71	11	44.84	44.75	-6	11,121	-0.05%
2019/01/28	100	44.52	10	44.43	44.60	90	10,954	0.82%
2019/01/25	5	44.06	0	0.00	44.00	5	10,827	0.05%
2019/01/24	6	44.09	0	0.00	44.05	6	10,643	0.06%
2019/01/22	7	44.20	1	44.35	44.25	6	10,710	0.06%
2019/01/21	6	44.43	3	44.40	44.30	3	10,736	0.03%
2019/01/18	2	44.08	1	43.85	44.15	1	10,904	0.01%
2019/01/17	21	43.96	0	0.00	44.05	21	11,002	0.19%
2019/01/16	34	44.01	15	44.10	44.00	19	10,922	0.17%
2019/01/15	22	44.68	0.5	44.90	44.60	21.5	10,614	0.20%
2019/01/14	64	45.04	1	44.95	45.00	63	10,342	0.61%
2019/01/11	7	46.06	0	0.00	45.95	7	10,140	0.07%
2019/01/08	0	0.00	0.2	46.00	45.70	-0.2	9,975	0.00%
2019/01/07	2	46.08	0	0.00	45.95	2	10,273	0.02%
2019/01/04	3	45.37	5	45.10	45.30	-2	10,445	-0.02%
2019/01/02	2	47.00	0	0.00	46.10	2	11,063	0.02%
2018/12/28	4	46.63	0	0.00	47.05	4	11,114	0.04%
2018/12/27	0.2	46.95	0	0.00	46.95	0.2	11,424	0.00%
2018/12/26	2	46.65	0	0.00	46.50	2	11,549	0.02%
2018/12/24	4	46.56	0	0.00	46.85	4	11,927	0.03%
2018/12/20	1	47.05	2	46.95	47.05	-1	12,555	-0.01%
2018/12/18	2	47.15	0	0.00	47.05	2	12,666	0.02%
2018/12/17	2	47.65	0	0.00	47.75	2	12,959	0.02%
2018/12/14	19	47.69	0	0.00	47.45	19	13,129	0.14%
2018/12/13	15	47.72	1	48.00	48.05	14	13,081	0.11%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	4	47.24	0	0.00	47.25	4	13,061	0.03%
2018/12/10	3	47.50	30	47.30	47.50	-27	12,977	-0.21%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	30	48.02	0	0.00	48.00	30	12,897	0.23%
2018/12/05	3	48.30	1	48.35	48.35	2	12,874	0.02%
2018/12/04	5	48.64	10	48.75	48.75	-5	12,872	-0.04%
2018/12/03	21	49.13	0	0.00	49.15	21	12,840	0.16%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3	48.73	0	0.00	48.60	3	12,537	0.02%
2018/11/28	2	48.88	0.1	49.15	48.85	1.9	12,400	0.02%
2018/11/27	2	49.28	0	0.00	49.10	2	12,281	0.02%
2018/11/26	7.1	50.00	0	0.00	49.90	7.1	12,278	0.06%
2018/11/23	6	50.15	0	0.00	50.10	6	12,218	0.05%
2018/11/21	5	50.10	1	50.50	50.70	4	12,268	0.03%
2018/11/19	0	0.00	10	51.30	51.50	-10	12,437	-0.08%
2018/11/16	0	0.00	1	51.40	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	50.90	0	0.00	51.20	0	12,470	0.00%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	8	50.70	51.10	-8	12,793	-0.06%
2018/11/08	0	0.00	5	50.80	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	1	50.20	50.30	-1	12,670	-0.01%
2018/11/06	1	49.85	1	49.85	49.80	0	12,719	0.00%
2018/11/05	1	48.50	0	0.00	49.20	1	12,683	0.01%
2018/11/01	0	0.00	0.1	48.40	48.30	-0.1	12,704	0.00%
2018/10/31	1	48.20	2	47.98	48.45	-1	12,664	-0.01%
2018/10/30	1.1	47.24	1	47.45	47.50	0.1	12,580	0.00%
2018/10/26	6	47.33	0	0.00	47.10	6	12,485	0.05%
2018/10/25	1	48.50	1	48.25	48.00	0	12,226	0.00%
2018/10/24	2	49.18	0	0.00	49.15	2	12,250	0.02%
2018/10/23	0	0.00	28	49.58	49.55	-28	12,184	-0.23%
2018/10/19	0	0.00	30	50.00	50.20	-30	12,270	-0.24%
2018/10/17	1	49.80	0	0.00	49.75	1	12,384	0.01%
2018/10/16	11	49.70	0	0.00	49.70	11	12,337	0.09%
2018/10/15	3	49.77	2	50.20	49.95	1	12,269	0.01%
2018/10/12	2	49.50	0	0.00	50.10	2	12,013	0.02%
2018/10/11	12	50.01	0	0.00	49.65	12	11,865	0.10%
2018/10/09	0	0.00	10	51.95	51.50	-10	11,377	-0.09%
2018/10/08	0	0.00	0	51.50	51.60	0	11,184	0.00%
2018/10/05	1	50.80	10	51.10	50.90	-9	11,086	-0.08%
2018/10/04	7	51.74	2	51.55	51.60	5	10,810	0.05%
2018/10/03	2	51.80	17	52.16	51.80	-15	10,746	-0.14%
2018/10/02	0	0.00	3	52.20	52.10	-3	10,636	-0.03%
2018/10/01	5	52.30	13	52.09	52.50	-8	10,512	-0.08%
2018/09/28	0	0.00	2	51.65	51.80	-2	10,484	-0.02%
2018/09/27	1	51.60	2	51.75	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	3	51.20	51.00	-3	10,162	-0.03%
2018/09/21	11	51.39	14	51.36	51.10	-3	10,288	-0.03%
2018/09/19	1	50.00	9	50.22	50.30	-8	9,754	-0.08%
2018/09/14	3	50.17	0.1	50.30	50.10	2.9	10,481	0.03%
2018/09/13	0.5	50.00	0	0.00	49.90	0.5	10,634	0.00%
2018/09/12	8	49.80	0	0.00	49.70	8	10,843	0.07%
2018/09/11	1	49.60	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	51	49.50	0	0.00	49.50	51	11,443	0.45%
2018/09/06	23	50.30	8	50.28	50.10	15	11,466	0.13%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/04	1	50.70	1	50.90	50.90	0	11,548	0.00%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	8	50.68	0	0.00	50.50	8	11,622	0.07%
2018/08/29	0	0.00	3	50.70	50.90	-3	11,686	-0.03%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	1	50.50	1	50.70	50.70	0	11,774	0.00%
2018/08/24	3	49.78	0.1	50.00	49.85	2.9	11,640	0.02%
2018/08/23	2	49.90	1.2	50.11	50.10	0.8	11,918	0.01%
2018/08/21	3	49.93	0	0.00	50.00	3	12,096	0.02%
2018/08/20	1	49.90	1	49.85	49.90	0	12,047	0.00%
2018/08/17	3	49.80	1	50.00	49.90	2	12,024	0.02%
2018/08/16	2	49.85	0	0.00	49.70	2	11,979	0.02%
2018/08/15	3	50.07	10	50.10	50.10	-7	11,943	-0.06%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	9	50.14	0	0.00	50.10	9	12,264	0.07%
2018/08/10	4	50.83	3	50.90	50.90	1	12,319	0.01%
2018/08/09	2	50.60	0	0.00	50.40	2	12,483	0.02%
2018/08/07	1.1	50.41	0.2	50.50	50.50	0.9	12,772	0.01%
2018/08/06	2	50.65	0	0.00	50.40	2	12,831	0.02%
2018/08/02	11	50.20	1	50.30	50.20	10	13,141	0.08%
2018/08/01	1	50.90	5	50.90	51.00	-4	13,112	-0.03%
2018/07/30	0	0.00	20	50.30	50.40	-20	12,966	-0.15%
2018/07/27	1.5	50.16	0	0.00	50.20	1.5	13,116	0.01%
2018/07/26	13	49.96	1	50.20	50.30	12	13,168	0.09%
2018/07/25	0	0.00	1	50.40	50.20	-1	13,156	-0.01%
2018/07/24	3	50.37	0	0.00	50.30	3	13,149	0.02%
2018/07/23	0	0.00	1	50.70	51.00	-1	13,077	-0.01%
2018/07/18	1	50.70	4	50.80	50.80	-3	13,137	-0.02%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	1	50.60	0	0.00	50.70	1	13,165	0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/11	0	0.00	0.1	50.30	50.30	-0.1	13,360	0.00%
2018/07/09	0.4	50.10	0	0.00	50.10	0.4	13,363	0.00%
2018/07/05	0	0.00	2	49.40	49.80	-2	13,409	-0.01%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	9	50.00	0	0.00	50.00	9	13,638	0.07%
2018/07/02	5	50.40	0	0.00	50.30	5	13,535	0.04%
2018/06/29	5	50.40	0	0.00	51.10	5	13,434	0.04%
2018/06/28	0	0.00	1	50.70	50.50	-1	13,314	-0.01%
2018/06/27	18	50.84	96	50.60	50.50	-78	13,279	-0.59%
2018/06/26	18	51.02	3	51.10	50.90	15	13,056	0.11%
2018/06/25	6	53.23	41.3	53.28	53.20	-35.3	12,832	-0.28%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	2	54.05	0	0.00	53.90	2	12,476	0.02%
2018/06/20	0	0.00	11	53.81	53.70	-11	12,714	-0.09%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/14	6	53.08	0	0.00	52.90	6	12,213	0.05%
2018/06/13	0	0.00	2	53.85	54.00	-2	12,056	-0.02%
2018/06/12	2	53.30	29	53.77	53.50	-27	12,349	-0.22%
2018/06/11	1	53.80	2	53.70	53.70	-1	12,305	-0.01%
2018/06/08	2	53.80	12	53.88	53.80	-10	12,317	-0.08%
2018/06/07	1	54.00	7	53.57	54.00	-6	12,354	-0.05%
2018/06/06	5	53.50	11	53.28	53.30	-6	12,473	-0.05%
2018/06/05	0	0.00	5	52.82	53.00	-5	12,369	-0.04%
2018/06/04	0	0.00	27	52.31	52.80	-27	12,333	-0.22%
2018/06/01	2	51.75	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.70	0	0.00	52.10	1	12,376	0.01%
2018/05/30	14.1	51.29	1	52.00	51.20	13.1	12,242	0.11%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	4	53.53	1	53.60	53.30	3	12,693	0.02%
2018/05/22	0	0.00	8	53.60	53.70	-8	12,665	-0.06%
2018/05/21	1	53.20	1	53.20	53.20	0	12,638	0.00%
2018/05/18	2	53.00	3	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	5	52.60	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	22	52.15	52.20	-22	12,388	-0.18%
2018/05/15	6	51.93	11	51.75	51.20	-5	12,430	-0.04%
2018/05/14	1	51.70	1	51.80	51.80	0	12,756	0.00%
2018/05/11	1	51.70	26	51.69	51.80	-25	12,840	-0.19%
2018/05/10	0	0.00	16	51.09	51.00	-16	12,734	-0.13%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/04	4	50.28	0.3	50.20	50.10	3.8	12,970	0.03%
2018/05/03	2	51.00	0.3	50.50	50.40	1.8	12,844	0.01%
2018/05/02	2	51.15	0	0.00	51.30	2	13,013	0.02%
2018/04/30	4.5	50.90	2	50.90	51.00	2.5	13,175	0.02%
2018/04/27	1	50.80	2	50.60	50.80	-1	13,174	-0.01%
2018/04/26	2	50.35	1	50.30	50.50	1	13,220	0.01%
2018/04/25	1	50.10	0	0.00	50.30	1	13,266	0.01%
2018/04/24	4	50.23	0	0.00	50.20	4	13,388	0.03%
2018/04/23	3	50.23	2	50.20	50.20	1	13,527	0.01%
2018/04/20	2	50.25	0.1	50.30	50.40	1.9	13,801	0.01%
2018/04/19	1	50.40	2.1	50.45	50.60	-1.1	14,009	-0.01%
2018/04/18	2	50.00	0	0.00	50.00	2	14,012	0.01%
2018/04/17	10	49.98	0	0.00	49.95	10	14,128	0.07%
2018/04/16	3	50.53	0	0.00	50.60	3	14,244	0.02%
2018/04/13	0	0.00	1	50.90	51.20	-1	14,345	-0.01%
2018/04/11	1	51.00	2	51.50	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	7	50.90	51.00	-7	14,659	-0.05%
2018/04/09	1.1	49.98	0	0.00	50.30	1.1	14,670	0.01%
2018/04/03	9	49.82	0	0.00	49.90	9	14,590	0.06%
2018/04/02	4	50.15	3	50.13	50.10	1	14,519	0.01%
2018/03/31	1.1	50.11	3.5	50.17	50.20	-2.4	14,579	-0.02%
2018/03/30	3	50.37	3.3	50.29	50.10	-0.3	14,685	0.00%
2018/03/29	1	50.10	8	50.10	50.10	-7	14,706	-0.05%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	4	50.73	1	50.80	50.70	3	14,619	0.02%
2018/03/26	5	50.20	3	50.10	50.40	2	14,557	0.01%
2018/03/23	42	50.43	1	50.60	50.30	41	14,657	0.28%
2018/03/22	0	0.00	1	52.10	51.80	-1	14,418	-0.01%
2018/03/20	8	51.20	0	0.00	51.70	8	14,382	0.06%
2018/03/16	7	50.90	10	51.00	51.70	-3	14,383	-0.02%
2018/03/15	3	51.23	1	51.30	51.20	2	14,121	0.01%
2018/03/14	0	0.00	12	51.77	51.60	-12	14,138	-0.08%
2018/03/13	4	51.53	0	0.00	51.60	4	14,188	0.03%
2018/03/12	0	0.00	16	51.78	51.80	-16	14,194	-0.11%
2018/03/09	2	50.55	1	50.60	50.50	1	14,081	0.01%
2018/03/08	6	50.68	0	0.00	50.40	6	14,429	0.04%
2018/03/07	1	50.30	1.2	50.58	50.30	-0.2	14,758	0.00%
2018/03/06	0	0.00	11	50.40	50.30	-11	15,322	-0.07%
2018/03/05	28	50.30	1	50.10	50.10	27	15,600	0.17%
2018/03/02	24	51.12	4	51.20	50.80	20	15,494	0.13%
2018/03/01	0	0.00	1	51.80	52.20	-1	15,358	-0.01%
2018/02/27	2	52.35	1	52.80	52.20	1	15,405	0.01%
2018/02/26	5	52.30	0	0.00	52.20	5	15,360	0.03%
2018/02/23	2	52.10	11	52.28	52.30	-9	15,567	-0.06%
2018/02/22	6	51.40	2	51.30	51.80	4	16,252	0.02%
2018/02/21	8	51.59	1	51.30	51.90	7	16,922	0.04%
2018/02/12	49.1	51.16	4	51.03	51.00	45.1	16,782	0.27%
2018/02/09	5	50.20	2	50.60	50.20	3	16,786	0.02%
2018/02/08	2	50.65	2	50.70	50.60	0	16,607	0.00%
2018/02/07	2.1	50.63	12	50.57	50.20	-9.9	16,574	-0.06%
2018/02/06	17	49.58	3	50.50	49.20	14	16,301	0.09%
2018/02/05	18	52.04	32	52.00	52.10	-14	15,858	-0.09%
2018/02/02	3	53.37	0	0.00	53.40	3	15,666	0.02%
2018/02/01	11	54.24	6	54.22	54.00	5	15,579	0.03%
2018/01/31	0	0.00	73	52.74	54.20	-73	15,496	-0.47%
2018/01/30	21	53.78	0	0.00	53.10	21	15,396	0.14%
2018/01/29	0	0.00	2	53.85	54.00	-2	15,380	-0.01%
2018/01/26	101	53.00	1	53.00	53.20	100	15,407	0.65%	大買/
2018/01/25	1	53.10	0	0.00	53.40	1	15,563	0.01%
2018/01/24	8	52.89	22	52.75	52.80	-14	15,373	-0.09%
2018/01/23	0	0.00	10	53.84	54.00	-10	15,235	-0.07%
2018/01/22	0	0.00	2	53.80	54.10	-2	15,357	-0.01%
2018/01/19	21	53.50	85	53.50	53.90	-64	15,384	-0.42%
2018/01/18	4	54.08	10	53.95	53.80	-6	15,268	-0.04%
2018/01/17	2	54.10	41.2	54.00	54.20	-39.2	15,074	-0.26%
2018/01/16	1	54.40	52.7	54.59	54.80	-51.7	14,907	-0.35%
2018/01/15	30	54.20	154.2	54.20	54.10	-124.2	14,546	-0.85%	大賣/鉅額交易
2018/01/12	1	53.20	5	53.20	53.20	-4	14,299	-0.03%
2018/01/11	0	0.00	54	52.95	53.00	-54	14,227	-0.38%
2018/01/10	20	53.10	2	53.05	53.00	18	14,236	0.13%
2018/01/09	0	0.00	22	52.21	52.50	-22	14,055	-0.16%
2018/01/08	2	52.35	6	52.35	52.50	-4	13,984	-0.03%
2018/01/05	0	0.00	7	52.00	52.20	-7	13,900	-0.05%
2018/01/04	0	0.00	12	51.59	51.90	-12	13,779	-0.09%
2018/01/03	2	51.55	23	51.47	51.50	-21	13,865	-0.15%
2018/01/02	0	0.00	3	50.93	51.00	-3	13,535	-0.02%